IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 244.50
-5.50 (-2.20%)
At close: Aug 21, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 252.25 | 252.25 | 243.50 | 244.50 | 244.50 | -2.20% | 1,925 |
| Aug 20, 2026 | 246.10 | 252.25 | 246.10 | 250.00 | 250.00 | 1.58% | 742 |
| Aug 19, 2026 | 252.00 | 255.20 | 244.45 | 246.10 | 246.10 | -3.30% | 3,822 |
| Aug 18, 2026 | 243.25 | 258.85 | 242.10 | 254.50 | 254.50 | 3.43% | 1,678 |
| Aug 17, 2026 | 235.95 | 255.00 | 235.95 | 246.05 | 246.05 | 2.20% | 3,877 |
| Aug 14, 2026 | 246.50 | 246.80 | 238.85 | 240.75 | 240.75 | -0.39% | 707 |
| Aug 13, 2026 | 250.00 | 252.00 | 240.25 | 241.70 | 241.70 | -3.61% | 205 |
| Aug 12, 2026 | 248.35 | 250.75 | 242.55 | 250.75 | 250.75 | 2.14% | 501 |
| Aug 11, 2026 | 238.05 | 258.80 | 238.05 | 245.50 | 245.50 | 3.70% | 1,058 |
| Aug 10, 2026 | 235.00 | 249.20 | 232.55 | 236.75 | 236.75 | -8.63% | 4,928 |
| Aug 7, 2026 | 262.35 | 265.35 | 258.00 | 259.10 | 259.10 | -1.41% | 484 |
| Aug 6, 2026 | 275.70 | 275.70 | 261.20 | 262.80 | 262.80 | -1.44% | 468 |
| Aug 5, 2026 | 256.05 | 269.00 | 254.60 | 266.65 | 266.65 | 2.48% | 1,377 |
| Aug 4, 2026 | 253.50 | 264.10 | 253.15 | 260.20 | 260.20 | 3.38% | 2,512 |
| Aug 3, 2026 | 239.25 | 261.35 | 239.25 | 251.70 | 251.70 | 1.35% | 1,591 |
| Jul 31, 2026 | 240.30 | 255.00 | 240.30 | 248.35 | 248.35 | 3.41% | 479 |
| Jul 30, 2026 | 247.30 | 247.30 | 240.15 | 240.15 | 240.15 | -2.87% | 2,272 |
| Jul 29, 2026 | 244.00 | 250.20 | 241.80 | 247.25 | 247.25 | 2.96% | 699 |
| Jul 28, 2026 | 247.80 | 247.80 | 237.00 | 240.15 | 240.15 | -1.13% | 567 |
| Jul 27, 2026 | 252.90 | 252.90 | 242.80 | 242.90 | 242.90 | -0.37% | 929 |
| Jul 24, 2026 | 235.00 | 245.20 | 230.00 | 243.80 | 243.80 | 2.70% | 2,316 |
| Jul 23, 2026 | 235.25 | 241.20 | 235.25 | 237.40 | 237.40 | -0.06% | 213 |
| Jul 22, 2026 | 240.00 | 243.00 | 235.85 | 237.55 | 237.55 | -0.77% | 1,062 |
| Jul 21, 2026 | 241.20 | 241.20 | 237.75 | 239.40 | 239.40 | -0.75% | 163 |
| Jul 20, 2026 | 242.60 | 242.70 | 241.00 | 241.20 | 241.20 | -0.02% | 521 |
| Jul 17, 2026 | 251.00 | 251.00 | 241.00 | 241.25 | 241.25 | -3.88% | 2,137 |
| Jul 16, 2026 | 252.80 | 255.85 | 251.00 | 251.00 | 251.00 | -0.08% | 1,107 |
| Jul 15, 2026 | 253.75 | 254.40 | 251.00 | 251.20 | 251.20 | -1.45% | 386 |
| Jul 14, 2026 | 259.00 | 259.00 | 251.00 | 254.90 | 254.90 | -1.24% | 515 |
| Jul 13, 2026 | 259.00 | 263.40 | 256.65 | 258.10 | 258.10 | 0.39% | 594 |
| Jul 10, 2026 | 262.45 | 267.70 | 256.70 | 257.10 | 257.10 | -0.41% | 2,634 |
| Jul 9, 2026 | 255.55 | 267.75 | 254.90 | 258.15 | 258.15 | 0.82% | 265 |
| Jul 8, 2026 | 261.65 | 270.00 | 254.75 | 256.05 | 256.05 | -0.43% | 1,533 |
| Jul 7, 2026 | 269.20 | 271.00 | 256.25 | 257.15 | 257.15 | -3.31% | 308 |
| Jul 6, 2026 | 270.90 | 270.90 | 264.15 | 265.95 | 265.95 | -2.56% | 651 |
| Jul 3, 2026 | 267.00 | 279.00 | 267.00 | 272.95 | 272.95 | 2.15% | 1,189 |
| Jul 2, 2026 | 268.20 | 272.10 | 266.40 | 267.20 | 267.20 | 1.04% | 1,503 |
| Jul 1, 2026 | 266.55 | 274.80 | 263.50 | 264.45 | 264.45 | 0.84% | 7,379 |
| Jun 30, 2026 | 265.00 | 272.45 | 260.55 | 262.25 | 262.25 | -2.51% | 1,038 |
| Jun 29, 2026 | 268.35 | 274.90 | 261.95 | 269.00 | 269.00 | 0.24% | 392 |
| Jun 25, 2026 | 275.30 | 275.30 | 265.95 | 268.35 | 268.35 | -0.50% | 1,326 |
| Jun 24, 2026 | 267.40 | 275.75 | 265.40 | 269.70 | 269.70 | 1.22% | 1,353 |
| Jun 23, 2026 | 280.30 | 280.30 | 265.00 | 266.45 | 266.45 | -3.84% | 2,521 |
| Jun 22, 2026 | 276.70 | 289.10 | 275.05 | 277.10 | 277.10 | 2.76% | 9,587 |
| Jun 19, 2026 | 240.00 | 288.00 | 240.00 | 269.65 | 269.65 | 12.35% | 30,758 |
| Jun 18, 2026 | 228.95 | 244.45 | 228.95 | 240.00 | 240.00 | 4.83% | 1,035 |
| Jun 17, 2026 | 231.25 | 234.05 | 228.50 | 228.95 | 228.95 | -0.02% | 975 |
| Jun 16, 2026 | 234.40 | 235.25 | 229.00 | 229.00 | 229.00 | -2.28% | 1,101 |
| Jun 15, 2026 | 243.00 | 246.05 | 233.15 | 234.35 | 234.35 | -0.68% | 800 |
| Jun 12, 2026 | 246.85 | 247.75 | 231.95 | 235.95 | 235.95 | 3.71% | 2,550 |