IRIS Business Services Limited (BOM:540735)
India · Delayed Price · Currency is INR 309.00
-4.50 (-1.44%)
At close: Sep 15, 2025
IRIS Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 312.95 | 313.00 | 303.70 | 309.00 | 309.00 | -1.44% | 4,769 |
| Sep 12, 2025 | 318.30 | 320.00 | 311.00 | 313.50 | 313.50 | -0.82% | 2,339 |
| Sep 11, 2025 | 322.10 | 329.00 | 308.20 | 316.10 | 316.10 | -2.09% | 5,484 |
| Sep 10, 2025 | 338.00 | 338.00 | 321.00 | 322.85 | 322.85 | -3.06% | 1,709 |
| Sep 9, 2025 | 344.75 | 355.00 | 331.00 | 333.05 | 333.05 | -3.37% | 1,630 |
| Sep 8, 2025 | 354.00 | 354.00 | 333.30 | 344.65 | 344.65 | -1.20% | 2,734 |
| Sep 5, 2025 | 340.00 | 351.00 | 326.45 | 348.85 | 348.85 | 1.53% | 2,128 |
| Sep 4, 2025 | 356.95 | 356.95 | 340.00 | 343.60 | 343.60 | 0.31% | 409 |
| Sep 3, 2025 | 350.00 | 358.00 | 341.50 | 342.55 | 342.55 | -2.96% | 2,713 |
| Sep 2, 2025 | 352.00 | 357.80 | 344.05 | 353.00 | 353.00 | -2.53% | 3,673 |
| Sep 1, 2025 | 367.00 | 368.00 | 350.25 | 362.15 | 362.15 | -1.75% | 3,172 |
| Aug 29, 2025 | 379.20 | 379.20 | 350.00 | 368.60 | 368.60 | 1.39% | 1,230 |
| Aug 28, 2025 | 361.00 | 372.00 | 359.05 | 363.55 | 363.55 | 2.57% | 1,704 |
| Aug 26, 2025 | 345.00 | 359.00 | 335.10 | 354.45 | 354.45 | 3.46% | 3,024 |
| Aug 25, 2025 | 333.00 | 342.60 | 326.30 | 342.60 | 342.60 | 5.00% | 1,666 |
| Aug 22, 2025 | 338.00 | 338.00 | 313.20 | 326.30 | 326.30 | 0.42% | 620 |
| Aug 21, 2025 | 324.00 | 332.00 | 318.00 | 324.95 | 324.95 | 1.07% | 2,943 |
| Aug 20, 2025 | 317.00 | 340.60 | 317.00 | 321.50 | 321.50 | -0.92% | 3,644 |
| Aug 19, 2025 | 308.65 | 324.50 | 307.90 | 324.50 | 324.50 | 5.00% | 2,383 |
| Aug 18, 2025 | 321.95 | 321.95 | 307.55 | 309.05 | 309.05 | -4.53% | 4,731 |
| Aug 14, 2025 | 324.05 | 333.00 | 323.70 | 323.70 | 323.70 | -4.99% | 4,723 |
| Aug 13, 2025 | 360.00 | 375.00 | 339.65 | 340.70 | 340.70 | -4.70% | 1,407 |
| Aug 12, 2025 | 356.45 | 359.75 | 356.45 | 357.50 | 357.50 | 0.29% | 660 |
| Aug 11, 2025 | 375.00 | 375.00 | 345.40 | 356.45 | 356.45 | -0.99% | 1,941 |
| Aug 8, 2025 | 364.95 | 364.95 | 355.00 | 360.00 | 360.00 | 1.04% | 522 |
| Aug 7, 2025 | 365.00 | 367.45 | 351.20 | 356.30 | 356.30 | -3.61% | 6,805 |
| Aug 6, 2025 | 368.00 | 373.00 | 354.50 | 369.65 | 369.65 | -0.90% | 4,022 |
| Aug 5, 2025 | 382.00 | 382.00 | 368.00 | 373.00 | 373.00 | 0.97% | 798 |
| Aug 4, 2025 | 379.85 | 379.85 | 362.00 | 369.40 | 369.40 | -0.09% | 546 |
| Aug 1, 2025 | 379.95 | 379.95 | 360.00 | 369.75 | 369.75 | 0.23% | 504 |
| Jul 31, 2025 | 371.25 | 379.90 | 365.00 | 368.90 | 368.90 | -1.63% | 4,386 |
| Jul 30, 2025 | 393.95 | 393.95 | 370.15 | 375.00 | 375.00 | -0.29% | 1,557 |
| Jul 29, 2025 | 374.95 | 384.50 | 367.00 | 376.10 | 376.10 | 1.77% | 312 |
| Jul 28, 2025 | 363.00 | 383.90 | 357.00 | 369.55 | 369.55 | -1.55% | 3,306 |
| Jul 25, 2025 | 384.95 | 384.95 | 372.30 | 375.35 | 375.35 | -1.59% | 1,004 |
| Jul 24, 2025 | 389.50 | 389.80 | 375.25 | 381.40 | 381.40 | -2.55% | 3,638 |
| Jul 23, 2025 | 392.80 | 402.70 | 377.25 | 391.40 | 391.40 | 1.49% | 3,019 |
| Jul 22, 2025 | 391.00 | 395.25 | 385.00 | 385.65 | 385.65 | 2.44% | 8,300 |
| Jul 21, 2025 | 362.00 | 392.00 | 362.00 | 376.45 | 376.45 | -0.52% | 7,128 |
| Jul 18, 2025 | 393.95 | 393.95 | 376.00 | 378.40 | 378.40 | -4.04% | 13,192 |
| Jul 17, 2025 | 376.65 | 399.90 | 376.65 | 394.35 | 394.35 | 0.81% | 4,892 |
| Jul 16, 2025 | 409.90 | 409.90 | 385.00 | 391.20 | 391.20 | -0.25% | 804 |
| Jul 15, 2025 | 402.25 | 412.00 | 385.00 | 392.20 | 392.20 | -3.10% | 6,728 |
| Jul 14, 2025 | 430.00 | 430.00 | 394.00 | 404.75 | 404.75 | -1.58% | 3,012 |
| Jul 11, 2025 | 391.70 | 411.25 | 390.00 | 411.25 | 411.25 | 4.99% | 10,798 |
| Jul 10, 2025 | 390.85 | 391.70 | 375.40 | 391.70 | 391.70 | 5.00% | 16,028 |
| Jul 9, 2025 | 359.30 | 380.55 | 358.55 | 373.05 | 373.05 | 0.69% | 7,508 |
| Jul 8, 2025 | 406.00 | 406.00 | 367.40 | 370.50 | 370.50 | -4.19% | 32,277 |
| Jul 7, 2025 | 386.70 | 386.70 | 349.90 | 386.70 | 386.70 | 5.00% | 39,154 |
| Jul 4, 2025 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | 4.99% | 547 |