IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 253.40
+2.65 (1.06%)
At close: Mar 5, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 248.00 | 255.35 | 248.00 | 250.75 | 250.75 | 0.24% | 696 |
| Mar 2, 2026 | 235.00 | 252.00 | 228.70 | 250.15 | 250.15 | 0.24% | 1,501 |
| Feb 27, 2026 | 252.00 | 252.00 | 248.45 | 249.55 | 249.55 | -0.97% | 417 |
| Feb 26, 2026 | 245.85 | 254.25 | 245.85 | 252.00 | 252.00 | 0.96% | 1,120 |
| Feb 25, 2026 | 252.30 | 252.30 | 246.50 | 249.60 | 249.60 | -0.14% | 1,309 |
| Feb 24, 2026 | 252.70 | 256.10 | 237.75 | 249.95 | 249.95 | -2.40% | 3,012 |
| Feb 23, 2026 | 268.25 | 271.35 | 249.40 | 256.10 | 256.10 | -4.06% | 3,010 |
| Feb 20, 2026 | 269.00 | 272.30 | 266.00 | 266.95 | 266.95 | -0.98% | 317 |
| Feb 19, 2026 | 281.00 | 281.00 | 269.00 | 269.60 | 269.60 | -3.06% | 1,068 |
| Feb 18, 2026 | 261.20 | 286.00 | 261.20 | 278.10 | 278.10 | 2.71% | 2,174 |
| Feb 17, 2026 | 261.00 | 273.60 | 255.50 | 270.75 | 270.75 | 3.06% | 1,297 |
| Feb 16, 2026 | 274.75 | 274.75 | 239.95 | 262.70 | 262.70 | 10.59% | 749 |
| Feb 13, 2026 | 246.05 | 246.05 | 233.70 | 237.55 | 237.55 | -3.83% | 1,059 |
| Feb 12, 2026 | 249.70 | 253.90 | 245.65 | 247.00 | 247.00 | -1.77% | 859 |
| Feb 11, 2026 | 248.70 | 255.05 | 248.70 | 251.45 | 251.45 | 0.34% | 432 |
| Feb 10, 2026 | 255.70 | 257.45 | 247.00 | 250.60 | 250.60 | -1.73% | 656 |
| Feb 9, 2026 | 250.00 | 268.50 | 249.95 | 255.00 | 255.00 | 3.43% | 4,004 |
| Feb 6, 2026 | 261.85 | 261.85 | 239.85 | 246.55 | 246.55 | -5.84% | 3,176 |
| Feb 5, 2026 | 258.10 | 282.45 | 258.00 | 261.85 | 261.85 | -6.16% | 6,495 |
| Feb 4, 2026 | 296.95 | 296.95 | 278.10 | 279.05 | 279.05 | -5.66% | 662 |
| Feb 3, 2026 | 299.45 | 299.45 | 291.20 | 295.80 | 295.80 | 4.52% | 751 |
| Feb 2, 2026 | 298.70 | 300.50 | 281.75 | 283.00 | 283.00 | -5.18% | 1,804 |
| Feb 1, 2026 | 304.35 | 304.75 | 297.50 | 298.45 | 298.45 | -4.39% | 90 |
| Jan 30, 2026 | 302.05 | 314.80 | 301.30 | 312.15 | 312.15 | 3.55% | 202 |
| Jan 29, 2026 | 288.55 | 305.00 | 285.25 | 301.45 | 301.45 | 1.09% | 1,076 |
| Jan 28, 2026 | 290.30 | 299.35 | 288.60 | 298.20 | 298.20 | 5.52% | 697 |
| Jan 27, 2026 | 267.75 | 324.00 | 267.75 | 282.60 | 282.60 | 4.36% | 3,624 |
| Jan 23, 2026 | 330.00 | 330.00 | 267.00 | 270.80 | 270.80 | -2.06% | 948 |
| Jan 22, 2026 | 290.00 | 290.00 | 272.45 | 276.50 | 276.50 | 0.27% | 671 |
| Jan 21, 2026 | 275.10 | 297.00 | 255.00 | 275.75 | 275.75 | 0.46% | 1,008 |
| Jan 20, 2026 | 288.00 | 288.00 | 273.25 | 274.50 | 274.50 | -4.69% | 1,055 |
| Jan 19, 2026 | 287.90 | 288.00 | 287.90 | 288.00 | 288.00 | 1.05% | 150 |
| Jan 16, 2026 | 338.90 | 338.90 | 270.00 | 285.00 | 285.00 | 0.58% | 4,277 |
| Jan 14, 2026 | 292.00 | 292.00 | 270.50 | 283.35 | 283.35 | -2.75% | 118 |
| Jan 13, 2026 | 286.75 | 291.35 | 284.90 | 291.35 | 291.35 | 2.71% | 174 |
| Jan 12, 2026 | 284.50 | 287.00 | 278.55 | 283.65 | 283.65 | -3.50% | 645 |
| Jan 9, 2026 | 294.00 | 294.00 | 292.95 | 293.95 | 293.95 | -1.71% | 348 |
| Jan 8, 2026 | 296.00 | 299.20 | 295.85 | 299.05 | 299.05 | -0.32% | 268 |
| Jan 7, 2026 | 296.30 | 303.95 | 296.30 | 300.00 | 300.00 | -1.56% | 540 |
| Jan 6, 2026 | 305.50 | 306.50 | 304.70 | 304.75 | 304.75 | -1.68% | 882 |
| Jan 5, 2026 | 309.00 | 309.95 | 304.50 | 309.95 | 309.95 | -1.48% | 253 |
| Jan 2, 2026 | 306.85 | 317.00 | 305.55 | 314.60 | 314.60 | 1.40% | 723 |
| Jan 1, 2026 | 312.00 | 314.85 | 306.00 | 310.25 | 310.25 | 2.06% | 6,528 |
| Dec 31, 2025 | 297.45 | 308.40 | 297.45 | 304.00 | 304.00 | 2.86% | 262 |
| Dec 30, 2025 | 302.65 | 307.80 | 295.50 | 295.55 | 295.55 | -0.74% | 512 |
| Dec 29, 2025 | 296.25 | 301.55 | 295.00 | 297.75 | 297.75 | 0.29% | 867 |
| Dec 26, 2025 | 309.00 | 311.30 | 295.20 | 296.90 | 296.90 | -3.60% | 570 |
| Dec 24, 2025 | 311.00 | 315.95 | 296.30 | 308.00 | 308.00 | -0.13% | 2,004 |
| Dec 23, 2025 | 297.35 | 319.60 | 297.35 | 308.40 | 308.40 | 3.70% | 1,237 |
| Dec 22, 2025 | 303.10 | 303.10 | 297.05 | 297.40 | 297.40 | -0.62% | 431 |