IIRM Holdings India Limited (BOM:526530)
India · Delayed Price · Currency is INR 131.30
+0.95 (0.73%)
At close: Aug 21, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 130.35 | 131.30 | 129.10 | 131.30 | 131.30 | 0.73% | 11,483 |
| Aug 20, 2026 | 130.75 | 134.80 | 126.10 | 130.35 | 130.35 | -0.31% | 9,532 |
| Aug 19, 2026 | 135.00 | 135.00 | 126.00 | 130.75 | 130.75 | 0.58% | 11,106 |
| Aug 18, 2026 | 135.80 | 135.80 | 129.00 | 130.00 | 130.00 | -0.34% | 12,171 |
| Aug 17, 2026 | 137.50 | 137.50 | 129.40 | 130.45 | 130.45 | -2.83% | 10,139 |
| Aug 14, 2026 | 129.30 | 136.90 | 129.30 | 134.25 | 134.25 | 2.87% | 17,173 |
| Aug 13, 2026 | 132.35 | 135.00 | 129.20 | 130.50 | 130.50 | -1.40% | 16,100 |
| Aug 12, 2026 | 130.05 | 137.90 | 130.05 | 132.35 | 132.35 | -3.18% | 5,914 |
| Aug 11, 2026 | 138.90 | 138.90 | 131.70 | 136.70 | 136.70 | 1.26% | 5,403 |
| Aug 10, 2026 | 138.00 | 139.95 | 133.00 | 135.00 | 135.00 | -2.53% | 7,232 |
| Aug 7, 2026 | 139.00 | 139.00 | 136.20 | 138.50 | 138.50 | 0.14% | 4,725 |
| Aug 6, 2026 | 140.00 | 140.85 | 136.40 | 138.30 | 138.30 | 0.99% | 12,967 |
| Aug 5, 2026 | 136.70 | 143.10 | 130.05 | 136.95 | 136.95 | 0.11% | 24,353 |
| Aug 4, 2026 | 143.95 | 143.95 | 134.00 | 136.80 | 136.80 | -2.22% | 17,787 |
| Aug 3, 2026 | 149.00 | 151.85 | 137.70 | 139.90 | 139.90 | -3.38% | 70,243 |
| Jul 31, 2026 | 145.00 | 145.00 | 138.05 | 144.80 | 144.80 | 0.77% | 51,575 |
| Jul 30, 2026 | 143.95 | 144.25 | 137.00 | 143.70 | 143.70 | 4.59% | 92,448 |
| Jul 29, 2026 | 135.00 | 138.00 | 132.10 | 137.40 | 137.40 | 3.97% | 30,669 |
| Jul 28, 2026 | 134.30 | 135.00 | 131.80 | 132.15 | 132.15 | -0.30% | 4,351 |
| Jul 27, 2026 | 130.00 | 136.00 | 130.00 | 132.55 | 132.55 | 1.96% | 70,240 |
| Jul 24, 2026 | 131.60 | 131.65 | 125.00 | 130.00 | 130.00 | 3.67% | 64,263 |
| Jul 23, 2026 | 125.80 | 127.30 | 122.50 | 125.40 | 125.40 | -0.32% | 4,136 |
| Jul 22, 2026 | 128.60 | 129.70 | 122.35 | 125.80 | 125.80 | -2.29% | 25,707 |
| Jul 21, 2026 | 130.95 | 131.00 | 123.00 | 128.75 | 128.75 | -0.35% | 18,251 |
| Jul 20, 2026 | 127.40 | 135.50 | 127.40 | 129.20 | 129.20 | -0.58% | 7,239 |
| Jul 17, 2026 | 131.00 | 131.00 | 128.00 | 129.95 | 129.95 | - | 8,930 |
| Jul 16, 2026 | 129.00 | 131.90 | 126.90 | 129.95 | 129.95 | 3.38% | 40,582 |
| Jul 15, 2026 | 129.80 | 129.80 | 123.50 | 125.70 | 125.70 | -2.90% | 5,877 |
| Jul 14, 2026 | 130.00 | 131.50 | 127.05 | 129.45 | 129.45 | -0.42% | 15,359 |
| Jul 13, 2026 | 127.00 | 133.35 | 127.00 | 130.00 | 130.00 | 2.36% | 18,598 |
| Jul 10, 2026 | 128.15 | 134.25 | 122.60 | 127.00 | 127.00 | -0.90% | 13,509 |
| Jul 9, 2026 | 130.00 | 130.00 | 125.00 | 128.15 | 128.15 | -0.62% | 6,790 |
| Jul 8, 2026 | 130.05 | 131.80 | 126.00 | 128.95 | 128.95 | -0.85% | 35,841 |
| Jul 7, 2026 | 130.00 | 130.95 | 123.55 | 130.05 | 130.05 | - | 40,173 |
| Jul 6, 2026 | 133.00 | 133.50 | 129.30 | 130.05 | 130.05 | -1.92% | 17,098 |
| Jul 3, 2026 | 136.10 | 137.00 | 132.00 | 132.60 | 132.60 | -2.57% | 8,299 |
| Jul 2, 2026 | 135.10 | 137.90 | 134.80 | 136.10 | 136.10 | -0.58% | 16,515 |
| Jul 1, 2026 | 136.00 | 137.80 | 135.00 | 136.90 | 136.90 | 1.33% | 33,382 |
| Jun 30, 2026 | 134.00 | 135.85 | 131.10 | 135.10 | 135.10 | 1.89% | 64,812 |
| Jun 29, 2026 | 132.90 | 135.15 | 131.60 | 132.60 | 132.60 | 1.14% | 31,525 |
| Jun 25, 2026 | 132.90 | 132.95 | 128.00 | 131.10 | 131.10 | -0.34% | 20,160 |
| Jun 24, 2026 | 136.95 | 136.95 | 128.00 | 131.55 | 131.55 | 1.08% | 24,709 |
| Jun 23, 2026 | 132.00 | 133.00 | 129.35 | 130.15 | 130.15 | -1.40% | 24,967 |
| Jun 22, 2026 | 127.80 | 134.00 | 125.25 | 132.00 | 132.00 | 5.01% | 94,607 |
| Jun 19, 2026 | 120.05 | 128.00 | 120.00 | 125.70 | 125.70 | 4.75% | 59,085 |
| Jun 18, 2026 | 115.25 | 120.00 | 114.50 | 120.00 | 120.00 | 5.12% | 99,913 |
| Jun 17, 2026 | 116.20 | 119.20 | 112.00 | 114.15 | 114.15 | -4.08% | 24,730 |
| Jun 16, 2026 | 117.15 | 119.90 | 117.10 | 119.00 | 119.00 | 3.25% | 11,351 |
| Jun 15, 2026 | 119.45 | 120.00 | 111.70 | 115.25 | 115.25 | -3.52% | 46,336 |
| Jun 12, 2026 | 126.95 | 126.95 | 110.00 | 119.45 | 119.45 | 4.10% | 56,289 |