IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 221.80
+1.65 (0.75%)
At close: Nov 13, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 201.00 | 224.00 | 201.00 | 221.80 | 221.80 | 0.75% | 942 |
| Nov 12, 2026 | 215.65 | 224.25 | 215.65 | 220.15 | 220.15 | 0.05% | 423 |
| Nov 11, 2026 | 221.25 | 229.25 | 213.80 | 220.05 | 220.05 | -0.25% | 1,369 |
| Nov 9, 2026 | 212.35 | 224.05 | 212.35 | 220.60 | 220.60 | 2.72% | 2,980 |
| Nov 8, 2026 | 211.35 | 224.40 | 211.35 | 214.75 | 214.75 | 0.70% | 1,851 |
| Nov 6, 2026 | 203.50 | 218.20 | 203.50 | 213.25 | 213.25 | -2.18% | 1,973 |
| Nov 5, 2026 | 222.50 | 225.80 | 212.70 | 218.00 | 218.00 | 2.76% | 6,984 |
| Nov 4, 2026 | 205.00 | 218.10 | 205.00 | 212.15 | 212.15 | 3.49% | 1,198 |
| Nov 3, 2026 | 200.45 | 208.95 | 200.45 | 205.00 | 205.00 | 2.27% | 355 |
| Nov 2, 2026 | 196.00 | 201.00 | 195.00 | 200.45 | 200.45 | 2.04% | 1,516 |
| Oct 30, 2026 | 205.00 | 205.00 | 195.70 | 196.45 | 196.45 | -4.17% | 732 |
| Oct 29, 2026 | 204.40 | 205.00 | 200.00 | 205.00 | 205.00 | 2.45% | 390 |
| Oct 28, 2026 | 207.65 | 210.20 | 198.35 | 200.10 | 200.10 | -0.99% | 480 |
| Oct 27, 2026 | 206.85 | 207.45 | 200.45 | 202.10 | 202.10 | -0.64% | 595 |
| Oct 26, 2026 | 200.75 | 205.70 | 200.75 | 203.40 | 203.40 | 0.30% | 874 |
| Oct 23, 2026 | 204.00 | 204.00 | 189.60 | 202.80 | 202.80 | -0.78% | 2,137 |
| Oct 22, 2026 | 204.60 | 204.60 | 201.55 | 204.40 | 204.40 | 0.15% | 181 |
| Oct 21, 2026 | 212.00 | 212.00 | 203.00 | 204.10 | 204.10 | -3.73% | 732 |
| Oct 19, 2026 | 212.00 | 217.10 | 209.50 | 212.00 | 212.00 | -0.77% | 388 |
| Oct 16, 2026 | 213.60 | 217.90 | 212.10 | 213.65 | 213.65 | 1.57% | 140 |
| Oct 15, 2026 | 214.00 | 218.00 | 210.05 | 210.35 | 210.35 | -2.05% | 970 |
| Oct 14, 2026 | 218.35 | 224.70 | 213.00 | 214.75 | 214.75 | -0.32% | 826 |
| Oct 13, 2026 | 211.80 | 216.90 | 208.80 | 215.45 | 215.45 | 1.32% | 2,457 |
| Oct 12, 2026 | 216.05 | 216.85 | 211.55 | 212.65 | 212.65 | -0.95% | 2,101 |
| Oct 9, 2026 | 217.30 | 219.20 | 211.40 | 214.70 | 214.70 | 0.70% | 4,227 |
| Oct 8, 2026 | 226.60 | 226.65 | 210.60 | 213.20 | 213.20 | -5.91% | 3,561 |
| Oct 7, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 3.23% | 1 |
| Oct 6, 2026 | 221.20 | 223.10 | 217.35 | 219.50 | 219.50 | -0.77% | 902 |
| Oct 5, 2026 | 224.10 | 227.00 | 220.00 | 221.20 | 221.20 | -1.73% | 2,080 |
| Oct 1, 2026 | 226.10 | 229.15 | 221.65 | 225.10 | 225.10 | 0.22% | 816 |
| Sep 30, 2026 | 228.05 | 228.90 | 223.85 | 224.60 | 224.60 | -2.39% | 628 |
| Sep 29, 2026 | 248.00 | 248.00 | 224.50 | 230.10 | 230.10 | 1.46% | 1,591 |
| Sep 28, 2026 | 249.00 | 249.00 | 225.55 | 226.80 | 226.80 | -4.53% | 1,513 |
| Sep 25, 2026 | 238.90 | 245.20 | 230.10 | 237.55 | 237.55 | 2.57% | 2,174 |
| Sep 24, 2026 | 235.00 | 239.30 | 229.05 | 231.60 | 231.60 | -1.57% | 3,409 |
| Sep 23, 2026 | 243.70 | 245.00 | 234.60 | 235.30 | 235.30 | -0.86% | 1,582 |
| Sep 22, 2026 | 248.55 | 248.55 | 235.25 | 237.35 | 237.35 | -3.26% | 2,369 |
| Sep 21, 2026 | 241.00 | 249.55 | 237.00 | 245.35 | 245.35 | 3.85% | 1,652 |
| Sep 18, 2026 | 238.75 | 241.20 | 236.25 | 236.25 | 236.25 | 0.11% | 568 |
| Sep 17, 2026 | 239.00 | 242.35 | 235.85 | 236.00 | 236.00 | -0.04% | 833 |
| Sep 16, 2026 | 231.00 | 240.05 | 230.45 | 236.10 | 236.10 | -1.54% | 889 |
| Sep 15, 2026 | 286.00 | 286.00 | 234.50 | 239.80 | 239.80 | -2.12% | 2,668 |
| Sep 11, 2026 | 245.20 | 248.50 | 244.70 | 245.00 | 245.00 | -1.59% | 767 |
| Sep 10, 2026 | 252.85 | 255.35 | 248.55 | 248.95 | 248.95 | -1.05% | 878 |
| Sep 9, 2026 | 252.05 | 256.55 | 250.05 | 251.60 | 251.60 | -0.94% | 1,710 |
| Sep 8, 2026 | 260.25 | 266.15 | 253.05 | 254.00 | 254.00 | -2.27% | 1,662 |
| Sep 7, 2026 | 266.55 | 266.55 | 257.70 | 259.90 | 259.90 | -1.96% | 1,343 |
| Sep 4, 2026 | 263.60 | 272.50 | 259.00 | 265.10 | 265.10 | 4.43% | 10,582 |
| Sep 3, 2026 | 246.20 | 257.65 | 246.20 | 253.85 | 253.85 | 2.96% | 1,863 |
| Sep 2, 2026 | 233.50 | 247.30 | 233.50 | 246.55 | 246.55 | -0.24% | 1,658 |