IIRM Holdings India Limited (BOM:526530)
India · Delayed Price · Currency is INR 85.91
+1.40 (1.66%)
At close: Jan 22, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 90.00 | 90.00 | 85.00 | 87.84 | 87.84 | 2.25% | 21,758 |
| Jan 22, 2026 | 90.00 | 90.00 | 77.00 | 85.91 | 85.91 | 1.66% | 11,860 |
| Jan 21, 2026 | 81.00 | 91.79 | 81.00 | 84.51 | 84.51 | 0.57% | 2,619 |
| Jan 20, 2026 | 88.79 | 88.79 | 84.00 | 84.03 | 84.03 | -2.10% | 23,265 |
| Jan 19, 2026 | 85.00 | 88.99 | 82.50 | 85.83 | 85.83 | 1.02% | 15,400 |
| Jan 16, 2026 | 87.67 | 88.99 | 83.18 | 84.96 | 84.96 | -3.09% | 15,015 |
| Jan 14, 2026 | 86.88 | 89.88 | 86.88 | 87.67 | 87.67 | 0.91% | 21,132 |
| Jan 13, 2026 | 88.43 | 88.43 | 86.00 | 86.88 | 86.88 | -1.46% | 1,949 |
| Jan 12, 2026 | 87.30 | 89.15 | 85.68 | 88.17 | 88.17 | -1.94% | 7,817 |
| Jan 9, 2026 | 91.98 | 91.98 | 83.40 | 89.91 | 89.91 | -0.20% | 7,331 |
| Jan 8, 2026 | 87.99 | 99.00 | 87.99 | 90.09 | 90.09 | 2.70% | 33,975 |
| Jan 7, 2026 | 87.98 | 88.75 | 86.00 | 87.72 | 87.72 | -0.30% | 5,875 |
| Jan 6, 2026 | 89.75 | 89.75 | 85.51 | 87.98 | 87.98 | -2.23% | 15,941 |
| Jan 5, 2026 | 89.99 | 90.00 | 85.68 | 89.99 | 89.99 | 0.41% | 15,104 |
| Jan 2, 2026 | 87.10 | 91.99 | 83.20 | 89.62 | 89.62 | -0.69% | 8,714 |
| Jan 1, 2026 | 88.10 | 90.40 | 88.00 | 90.24 | 90.24 | -0.50% | 389 |
| Dec 31, 2025 | 91.38 | 92.40 | 88.00 | 90.69 | 90.69 | 0.51% | 14,014 |
| Dec 30, 2025 | 105.00 | 105.00 | 72.50 | 90.23 | 90.23 | 1.84% | 32,579 |
| Dec 29, 2025 | 80.20 | 90.00 | 80.20 | 88.60 | 88.60 | 2.27% | 25,298 |
| Dec 26, 2025 | 94.80 | 95.40 | 85.70 | 86.63 | 86.63 | -3.41% | 12,693 |
| Dec 24, 2025 | 90.38 | 90.75 | 85.70 | 89.69 | 89.69 | 1.70% | 190,127 |
| Dec 23, 2025 | 73.40 | 90.70 | 73.40 | 88.19 | 88.19 | 16.67% | 158,698 |
| Dec 22, 2025 | 70.56 | 77.59 | 68.00 | 75.59 | 75.59 | 4.19% | 30,113 |
| Dec 19, 2025 | 70.59 | 79.94 | 70.59 | 72.55 | 72.55 | 0.65% | 545 |
| Dec 18, 2025 | 72.45 | 72.92 | 72.00 | 72.08 | 72.08 | -0.57% | 4,490 |
| Dec 17, 2025 | 71.36 | 72.97 | 70.22 | 72.49 | 72.49 | 1.58% | 950 |
| Dec 16, 2025 | 71.99 | 71.99 | 71.01 | 71.36 | 71.36 | 0.79% | 818 |
| Dec 15, 2025 | 72.89 | 72.89 | 70.01 | 70.80 | 70.80 | 0.01% | 7,289 |
| Dec 12, 2025 | 71.03 | 72.90 | 70.00 | 70.79 | 70.79 | -3.01% | 4,389 |
| Dec 11, 2025 | 75.49 | 75.49 | 71.00 | 72.99 | 72.99 | 2.76% | 2,304 |
| Dec 10, 2025 | 71.40 | 80.49 | 71.00 | 71.03 | 71.03 | -0.52% | 796 |
| Dec 9, 2025 | 80.00 | 80.00 | 71.06 | 71.40 | 71.40 | 1.33% | 4,991 |
| Dec 8, 2025 | 73.80 | 73.80 | 70.00 | 70.46 | 70.46 | -4.53% | 1,420 |
| Dec 5, 2025 | 76.59 | 76.59 | 73.00 | 73.80 | 73.80 | -1.73% | 569 |
| Dec 4, 2025 | 77.99 | 77.99 | 73.00 | 75.10 | 75.10 | 0.13% | 409 |
| Dec 3, 2025 | 86.98 | 86.98 | 71.28 | 75.00 | 75.00 | 2.18% | 3,943 |
| Dec 2, 2025 | 74.00 | 74.00 | 69.71 | 73.40 | 73.40 | 4.86% | 4,561 |
| Dec 1, 2025 | 74.88 | 74.88 | 69.80 | 70.00 | 70.00 | -2.79% | 11,255 |
| Nov 28, 2025 | 72.06 | 74.39 | 71.90 | 72.01 | 72.01 | -0.62% | 1,685 |
| Nov 27, 2025 | 73.02 | 75.87 | 72.10 | 72.46 | 72.46 | -0.77% | 1,872 |
| Nov 26, 2025 | 69.40 | 75.48 | 69.40 | 73.02 | 73.02 | -2.58% | 542 |
| Nov 25, 2025 | 74.95 | 75.00 | 74.95 | 74.95 | 74.95 | -0.07% | 502 |
| Nov 24, 2025 | 76.46 | 76.46 | 73.66 | 75.00 | 75.00 | 0.04% | 667 |
| Nov 21, 2025 | 74.55 | 75.98 | 74.06 | 74.97 | 74.97 | 0.56% | 532 |
| Nov 20, 2025 | 75.81 | 75.81 | 74.10 | 74.55 | 74.55 | -1.66% | 1,248 |
| Nov 19, 2025 | 79.95 | 79.95 | 75.00 | 75.81 | 75.81 | 0.44% | 1,562 |
| Nov 18, 2025 | 76.50 | 76.50 | 74.00 | 75.48 | 75.48 | -1.45% | 10,320 |
| Nov 17, 2025 | 79.87 | 79.87 | 74.00 | 76.59 | 76.59 | 0.78% | 7,325 |
| Nov 14, 2025 | 75.48 | 79.87 | 74.56 | 76.00 | 76.00 | 2.70% | 2,014 |
| Nov 13, 2025 | 75.75 | 76.00 | 73.10 | 74.00 | 74.00 | -0.66% | 3,637 |