IIRM Holdings India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	120.25	124.99	115.00	117.99	117.99	-0.29%	26,388
May 26, 2026	123.90	124.95	116.73	118.33	118.33	-3.87%	5,944
May 25, 2026	122.90	124.74	121.00	123.10	123.10	0.27%	18,721
May 22, 2026	124.84	128.49	121.78	122.77	122.77	1.32%	35,190
May 21, 2026	128.99	128.99	119.00	121.17	121.17	0.38%	9,249
May 20, 2026	124.99	125.95	116.01	120.71	120.71	-1.81%	36,558
May 19, 2026	111.22	128.65	111.22	122.94	122.94	8.33%	154,667
May 18, 2026	118.50	124.89	101.50	113.49	113.49	0.04%	74,955
May 15, 2026	110.00	115.70	109.99	113.45	113.45	5.93%	48,088
May 14, 2026	103.84	108.00	101.00	107.10	107.10	3.14%	46,858
May 13, 2026	105.87	105.87	100.03	103.84	103.84	3.83%	10,970
May 12, 2026	99.50	105.00	98.47	100.01	100.01	1.56%	50,409
May 11, 2026	90.96	100.00	90.07	98.47	98.47	6.09%	40,423
May 8, 2026	90.02	94.00	90.01	92.82	92.82	3.12%	82,846
May 7, 2026	86.11	90.60	86.11	90.01	90.01	0.17%	9,312
May 6, 2026	85.03	94.67	85.03	89.86	89.86	0.54%	28,770
May 5, 2026	90.79	91.50	86.11	89.38	89.38	-2.37%	36,667
May 4, 2026	86.61	93.70	81.86	91.55	91.55	5.18%	35,754
Apr 30, 2026	89.29	89.29	84.11	87.04	87.04	-2.63%	10,822
Apr 29, 2026	85.85	89.95	80.13	89.39	89.39	1.20%	11,346
Apr 28, 2026	89.00	89.00	85.11	88.33	88.33	2.89%	4,756
Apr 27, 2026	86.02	89.98	84.01	85.85	85.85	-0.20%	15,034
Apr 24, 2026	85.62	89.99	83.70	86.02	86.02	-1.53%	62,774
Apr 23, 2026	82.66	89.00	80.25	87.36	87.36	7.83%	82,449
Apr 22, 2026	76.01	84.44	76.01	81.02	81.02	-0.59%	10,883
Apr 21, 2026	80.42	83.94	79.63	81.50	81.50	-0.61%	3,583
Apr 20, 2026	83.96	83.96	80.00	82.00	82.00	-0.71%	11,241
Apr 17, 2026	87.94	87.94	80.73	82.59	82.59	0.55%	13,311
Apr 16, 2026	88.98	88.98	77.00	82.14	82.14	-0.63%	18,066
Apr 15, 2026	85.49	88.99	79.15	82.66	82.66	-1.78%	6,379
Apr 13, 2026	92.30	92.30	82.16	84.16	84.16	0.17%	5,869
Apr 10, 2026	87.25	87.26	82.50	84.02	84.02	-3.47%	12,159
Apr 9, 2026	89.49	90.48	84.88	87.04	87.04	-2.74%	13,837
Apr 8, 2026	89.49	90.90	87.08	89.49	89.49	2.77%	14,173
Apr 7, 2026	89.47	89.47	81.10	87.08	87.08	-0.50%	6,181
Apr 6, 2026	93.85	93.85	85.20	87.52	87.52	-0.97%	3,541
Apr 2, 2026	89.98	89.98	79.00	88.38	88.38	5.45%	6,504
Apr 1, 2026	77.50	86.49	77.50	83.81	83.81	8.60%	2,540
Mar 30, 2026	80.86	82.47	75.00	77.17	77.17	-4.53%	10,833
Mar 27, 2026	83.00	86.66	78.77	80.83	80.83	-6.01%	6,830
Mar 25, 2026	92.96	92.96	82.50	86.00	86.00	4.24%	9,449
Mar 24, 2026	90.97	90.97	81.36	82.50	82.50	2.26%	4,563
Mar 23, 2026	81.60	88.68	79.18	80.68	80.68	-6.19%	10,724
Mar 20, 2026	81.01	93.70	81.01	86.00	86.00	0.83%	14,245
Mar 19, 2026	82.00	85.43	82.00	85.29	85.29	1.56%	1,860
Mar 18, 2026	85.00	86.49	83.00	83.98	83.98	-2.42%	3,753
Mar 17, 2026	89.89	89.89	83.20	86.06	86.06	-1.63%	10,049
Mar 16, 2026	84.00	99.95	80.00	87.49	87.49	4.19%	25,567
Mar 13, 2026	85.00	85.34	80.01	83.97	83.97	3.46%	5,309
Mar 12, 2026	89.00	89.00	79.50	81.16	81.16	1.42%	11,529