IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 310.40
-5.45 (-1.73%)
At close: Dec 4, 2025
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 324.80 | 324.80 | 309.15 | 312.70 | 312.70 | 0.74% | 347 |
| Dec 4, 2025 | 314.05 | 314.05 | 308.00 | 310.40 | 310.40 | -1.73% | 1,874 |
| Dec 3, 2025 | 312.10 | 316.00 | 307.95 | 315.85 | 315.85 | 0.96% | 927 |
| Dec 2, 2025 | 310.20 | 314.90 | 310.20 | 312.85 | 312.85 | -0.82% | 199 |
| Dec 1, 2025 | 310.00 | 321.45 | 310.00 | 315.45 | 315.45 | -1.07% | 1,670 |
| Nov 28, 2025 | 323.30 | 323.30 | 318.75 | 318.85 | 318.85 | -1.38% | 1,162 |
| Nov 27, 2025 | 330.05 | 330.05 | 322.00 | 323.30 | 323.30 | -0.28% | 282 |
| Nov 26, 2025 | 318.90 | 325.65 | 314.55 | 324.20 | 324.20 | 4.53% | 500 |
| Nov 25, 2025 | 301.00 | 313.10 | 301.00 | 310.15 | 310.15 | 0.58% | 853 |
| Nov 24, 2025 | 315.75 | 316.20 | 304.75 | 308.35 | 308.35 | -2.37% | 1,826 |
| Nov 21, 2025 | 313.30 | 320.60 | 308.75 | 315.85 | 315.85 | -0.97% | 1,432 |
| Nov 20, 2025 | 328.30 | 328.40 | 318.45 | 318.95 | 318.95 | -1.97% | 1,118 |
| Nov 19, 2025 | 314.00 | 327.85 | 312.80 | 325.35 | 325.35 | 1.12% | 1,038 |
| Nov 18, 2025 | 321.35 | 329.60 | 321.35 | 321.75 | 321.75 | -4.88% | 14,492 |
| Nov 17, 2025 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | -5.00% | 1,556 |
| Nov 14, 2025 | 356.30 | 356.30 | 356.05 | 356.05 | 356.05 | -4.99% | 2,477 |
| Nov 13, 2025 | 383.85 | 384.90 | 365.20 | 374.75 | 374.75 | 0.82% | 7,633 |
| Nov 12, 2025 | 352.15 | 371.70 | 346.60 | 371.70 | 371.70 | 5.00% | 10,516 |
| Nov 11, 2025 | 360.00 | 364.40 | 354.00 | 354.00 | 354.00 | -3.46% | 2,399 |
| Nov 10, 2025 | 372.05 | 388.60 | 355.00 | 366.70 | 366.70 | -0.92% | 9,327 |
| Nov 7, 2025 | 367.90 | 370.10 | 343.40 | 370.10 | 370.10 | 4.99% | 6,717 |
| Nov 6, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 4.99% | 3,192 |
| Nov 4, 2025 | 322.00 | 336.70 | 318.65 | 335.75 | 335.75 | 4.69% | 3,034 |
| Nov 3, 2025 | 317.00 | 327.55 | 317.00 | 320.70 | 320.70 | 1.14% | 329 |
| Oct 31, 2025 | 315.00 | 318.50 | 315.00 | 317.10 | 317.10 | 0.33% | 658 |
| Oct 30, 2025 | 316.00 | 318.65 | 314.20 | 316.05 | 316.05 | 0.27% | 1,772 |
| Oct 29, 2025 | 316.50 | 318.90 | 315.00 | 315.20 | 315.20 | -0.14% | 238 |
| Oct 28, 2025 | 319.10 | 320.95 | 315.00 | 315.65 | 315.65 | -0.08% | 1,554 |
| Oct 27, 2025 | 320.00 | 320.00 | 315.35 | 315.90 | 315.90 | -0.32% | 439 |
| Oct 24, 2025 | 314.55 | 319.50 | 310.00 | 316.90 | 316.90 | 0.21% | 3,217 |
| Oct 23, 2025 | 323.00 | 325.50 | 314.95 | 316.25 | 316.25 | - | 579 |
| Oct 21, 2025 | 313.00 | 323.00 | 313.00 | 316.25 | 316.25 | 0.64% | 547 |
| Oct 20, 2025 | 323.15 | 323.15 | 314.10 | 314.25 | 314.25 | 0.96% | 1,096 |
| Oct 17, 2025 | 324.00 | 324.00 | 311.00 | 311.25 | 311.25 | 0.06% | 304 |
| Oct 16, 2025 | 312.95 | 313.85 | 311.00 | 311.05 | 311.05 | 0.42% | 289 |
| Oct 15, 2025 | 311.00 | 312.50 | 309.25 | 309.75 | 309.75 | -0.34% | 2,281 |
| Oct 14, 2025 | 311.95 | 316.00 | 309.90 | 310.80 | 310.80 | -0.16% | 1,400 |
| Oct 13, 2025 | 313.65 | 313.65 | 310.25 | 311.30 | 311.30 | -0.75% | 1,674 |
| Oct 10, 2025 | 320.90 | 321.15 | 310.10 | 313.65 | 313.65 | -1.35% | 1,904 |
| Oct 9, 2025 | 324.00 | 327.80 | 312.65 | 317.95 | 317.95 | -1.93% | 1,229 |
| Oct 8, 2025 | 324.00 | 325.80 | 323.70 | 324.20 | 324.20 | 0.03% | 2,992 |
| Oct 7, 2025 | 325.00 | 327.70 | 317.00 | 324.10 | 324.10 | 0.75% | 2,464 |
| Oct 6, 2025 | 322.50 | 327.95 | 320.00 | 321.70 | 321.70 | -1.02% | 6,139 |
| Oct 3, 2025 | 317.00 | 326.90 | 315.00 | 325.00 | 325.00 | -0.78% | 3,811 |
| Oct 1, 2025 | 308.00 | 328.00 | 308.00 | 327.55 | 327.55 | 4.85% | 4,701 |
| Sep 30, 2025 | 318.90 | 318.90 | 306.30 | 312.40 | 312.40 | -1.73% | 1,048 |
| Sep 29, 2025 | 324.00 | 324.00 | 315.00 | 317.90 | 317.90 | -2.17% | 757 |
| Sep 26, 2025 | 325.00 | 340.00 | 324.85 | 324.95 | 324.95 | -0.02% | 3,959 |
| Sep 25, 2025 | 324.00 | 332.90 | 318.00 | 325.00 | 325.00 | -0.76% | 4,918 |
| Sep 24, 2025 | 329.80 | 329.80 | 324.95 | 327.50 | 327.50 | -0.11% | 1,188 |