IRIS Business Services Limited (BOM:540735)
India · Delayed Price · Currency is INR 309.75
-1.05 (-0.34%)
At close: Oct 15, 2025
IRIS Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 328.50 | 328.50 | 322.00 | 327.85 | 327.85 | 0.88% | 583 |
| Sep 22, 2025 | 317.00 | 331.45 | 317.00 | 325.00 | 325.00 | - | 1,582 |
| Sep 19, 2025 | 337.95 | 337.95 | 320.00 | 325.00 | 325.00 | -0.61% | 3,373 |
| Sep 18, 2025 | 326.90 | 332.00 | 316.10 | 327.00 | 327.00 | 1.21% | 102,166 |
| Sep 17, 2025 | 315.80 | 328.40 | 311.00 | 323.10 | 323.10 | 1.81% | 3,072 |
| Sep 16, 2025 | 308.00 | 319.95 | 304.70 | 317.35 | 317.35 | 2.70% | 5,269 |
| 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 |