IIRM Holdings India Limited (BOM:526530)
India · Delayed Price · Currency is INR 108.35
-4.75 (-4.20%)
At close: Oct 23, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 116.50 | 116.50 | 103.00 | 108.35 | 108.35 | -4.20% | 8,721 |
| Oct 22, 2026 | 120.70 | 121.30 | 110.00 | 113.10 | 113.10 | -0.22% | 24,009 |
| Oct 21, 2026 | 118.95 | 118.95 | 111.00 | 113.35 | 113.35 | -1.65% | 23,974 |
| Oct 19, 2026 | 120.65 | 124.40 | 107.00 | 115.25 | 115.25 | -2.66% | 36,713 |
| Oct 16, 2026 | 119.70 | 119.70 | 116.30 | 118.40 | 118.40 | 0.34% | 6,021 |
| Oct 15, 2026 | 122.60 | 122.60 | 117.50 | 118.00 | 118.00 | -1.42% | 12,063 |
| Oct 14, 2026 | 120.45 | 120.45 | 116.00 | 119.70 | 119.70 | 1.23% | 4,988 |
| Oct 13, 2026 | 119.60 | 119.60 | 116.00 | 118.25 | 118.25 | 1.33% | 4,447 |
| Oct 12, 2026 | 124.40 | 124.40 | 115.45 | 116.70 | 116.70 | -2.06% | 5,434 |
| Oct 9, 2026 | 120.70 | 120.70 | 116.10 | 119.15 | 119.15 | 0.72% | 2,950 |
| Oct 8, 2026 | 122.65 | 137.00 | 118.00 | 118.30 | 118.30 | -2.95% | 3,724 |
| Oct 7, 2026 | 121.70 | 122.70 | 118.40 | 121.90 | 121.90 | 1.80% | 3,133 |
| Oct 6, 2026 | 127.00 | 127.00 | 118.10 | 119.75 | 119.75 | 2.31% | 5,724 |
| Oct 5, 2026 | 118.00 | 119.00 | 112.50 | 117.05 | 117.05 | -0.81% | 18,665 |
| Oct 1, 2026 | 118.70 | 120.80 | 115.10 | 118.00 | 118.00 | 1.03% | 22,592 |
| Sep 30, 2026 | 120.45 | 120.45 | 115.00 | 116.80 | 116.80 | -1.10% | 15,938 |
| Sep 29, 2026 | 121.70 | 123.50 | 118.00 | 118.10 | 118.10 | -4.91% | 20,119 |
| Sep 28, 2026 | 133.00 | 133.00 | 121.40 | 124.20 | 124.20 | -2.78% | 25,335 |
| Sep 25, 2026 | 126.35 | 137.40 | 126.35 | 127.75 | 127.75 | -3.95% | 119,648 |
| Sep 24, 2026 | 137.50 | 140.00 | 133.00 | 133.00 | 133.00 | -4.97% | 49,719 |
| Sep 23, 2026 | 142.00 | 142.00 | 135.40 | 139.95 | 139.95 | -0.04% | 7,233 |
| Sep 22, 2026 | 142.00 | 142.00 | 135.00 | 140.00 | 140.00 | 0.86% | 11,025 |
| Sep 21, 2026 | 141.50 | 142.60 | 138.75 | 138.80 | 138.80 | -0.96% | 4,149 |
| Sep 18, 2026 | 141.90 | 141.90 | 137.25 | 140.15 | 140.15 | 0.11% | 1,190 |
| Sep 17, 2026 | 144.70 | 144.70 | 137.00 | 140.00 | 140.00 | -2.54% | 13,121 |
| Sep 16, 2026 | 146.00 | 146.00 | 138.30 | 143.65 | 143.65 | -1.31% | 35,079 |
| Sep 15, 2026 | 148.40 | 148.40 | 136.85 | 145.55 | 145.55 | 1.04% | 16,026 |
| Sep 11, 2026 | 141.30 | 144.50 | 136.30 | 144.05 | 144.05 | 4.65% | 82,416 |
| Sep 10, 2026 | 143.95 | 143.95 | 137.00 | 137.65 | 137.65 | -0.69% | 3,400 |
| Sep 9, 2026 | 144.00 | 144.00 | 134.20 | 138.60 | 138.60 | -1.81% | 12,239 |
| Sep 8, 2026 | 140.50 | 144.00 | 137.50 | 141.15 | 141.15 | 0.64% | 11,054 |
| Sep 7, 2026 | 141.30 | 145.40 | 135.30 | 140.25 | 140.25 | 1.26% | 83,598 |
| Sep 4, 2026 | 138.50 | 138.85 | 130.80 | 138.50 | 138.50 | 4.73% | 97,916 |
| Sep 3, 2026 | 131.70 | 135.00 | 125.00 | 132.25 | 132.25 | 1.93% | 44,236 |
| Sep 2, 2026 | 127.55 | 133.00 | 127.55 | 129.75 | 129.75 | 1.72% | 11,318 |
| Sep 1, 2026 | 128.10 | 131.80 | 126.40 | 127.55 | 127.55 | -2.04% | 19,915 |
| Aug 31, 2026 | 132.10 | 133.00 | 128.00 | 130.20 | 130.20 | -0.46% | 21,527 |
| Aug 28, 2026 | 132.05 | 132.05 | 127.00 | 130.80 | 130.80 | -0.95% | 9,237 |
| Aug 27, 2026 | 130.30 | 134.00 | 130.00 | 132.05 | 132.05 | 1.34% | 10,380 |
| Aug 26, 2026 | 128.05 | 130.80 | 127.00 | 130.30 | 130.30 | 1.48% | 10,556 |
| Aug 25, 2026 | 131.60 | 131.60 | 125.50 | 128.40 | 128.40 | -2.43% | 12,853 |
| Aug 24, 2026 | 129.40 | 132.00 | 129.40 | 131.60 | 131.60 | 0.23% | 4,714 |
| 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 |