IIRM Holdings India Limited (BOM:526530)
India · Delayed Price · Currency is INR 82.14
-0.52 (-0.63%)
At close: Apr 16, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 82.25 | 89.99 | 78.50 | 80.02 | 80.02 | -4.66% | 21,297 |
| Mar 10, 2026 | 89.00 | 89.00 | 82.00 | 83.93 | 83.93 | 1.99% | 1,317 |
| Mar 9, 2026 | 93.99 | 93.99 | 80.00 | 82.29 | 82.29 | -1.52% | 1,985 |
| Mar 6, 2026 | 90.00 | 90.00 | 81.60 | 83.56 | 83.56 | 1.22% | 5,183 |
| Mar 5, 2026 | 85.99 | 85.99 | 81.00 | 82.55 | 82.55 | -2.87% | 1,485 |
| Mar 4, 2026 | 82.50 | 89.97 | 81.30 | 84.99 | 84.99 | 4.44% | 4,542 |
| Mar 2, 2026 | 83.50 | 91.00 | 73.00 | 81.38 | 81.38 | -8.30% | 17,274 |
| Feb 27, 2026 | 89.01 | 92.90 | 86.00 | 88.75 | 88.75 | -1.39% | 4,681 |
| Feb 26, 2026 | 86.75 | 97.00 | 84.50 | 90.00 | 90.00 | 0.11% | 103 |
| Feb 25, 2026 | 91.50 | 91.50 | 84.20 | 89.90 | 89.90 | -0.10% | 3,605 |
| Feb 24, 2026 | 89.60 | 90.00 | 88.01 | 89.99 | 89.99 | 0.44% | 1,923 |
| Feb 23, 2026 | 90.30 | 90.30 | 88.01 | 89.60 | 89.60 | 1.88% | 207 |
| Feb 20, 2026 | 89.00 | 89.90 | 83.30 | 87.95 | 87.95 | -2.29% | 1,896 |
| Feb 19, 2026 | 88.50 | 91.20 | 75.00 | 90.01 | 90.01 | -0.66% | 3,685 |
| Feb 18, 2026 | 87.15 | 91.99 | 87.15 | 90.61 | 90.61 | 0.33% | 594 |
| Feb 17, 2026 | 91.24 | 92.00 | 88.00 | 90.31 | 90.31 | -1.02% | 2,415 |
| Feb 16, 2026 | 96.41 | 96.41 | 87.50 | 91.24 | 91.24 | -3.47% | 1,877 |
| Feb 13, 2026 | 94.00 | 95.00 | 90.00 | 94.52 | 94.52 | 2.56% | 9,460 |
| Feb 12, 2026 | 95.00 | 96.95 | 86.40 | 92.16 | 92.16 | -1.22% | 9,622 |
| Feb 11, 2026 | 93.00 | 94.35 | 89.56 | 93.30 | 93.30 | 2.38% | 12,001 |
| Feb 10, 2026 | 92.12 | 93.35 | 90.50 | 91.13 | 91.13 | -2.52% | 4,810 |
| Feb 9, 2026 | 94.98 | 94.98 | 92.00 | 93.49 | 93.49 | 1.62% | 3,639 |
| Feb 6, 2026 | 92.90 | 95.50 | 91.11 | 92.00 | 92.00 | -2.89% | 9,251 |
| Feb 5, 2026 | 93.84 | 95.00 | 90.00 | 94.74 | 94.74 | 4.13% | 4,990 |
| Feb 4, 2026 | 90.25 | 95.68 | 86.00 | 90.98 | 90.98 | -2.12% | 6,467 |
| Feb 3, 2026 | 88.39 | 96.00 | 84.60 | 92.95 | 92.95 | 5.16% | 79,331 |
| Feb 2, 2026 | 88.49 | 89.08 | 84.43 | 88.39 | 88.39 | 1.21% | 7,874 |
| Feb 1, 2026 | 86.00 | 88.48 | 84.11 | 87.33 | 87.33 | 2.04% | 3,164 |
| Jan 30, 2026 | 84.00 | 87.00 | 83.66 | 85.58 | 85.58 | 0.84% | 5,428 |