IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 202.80
-1.60 (-0.78%)
At close: Oct 23, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 248.75 | 255.20 | 241.65 | 247.15 | 247.15 | -1.40% | 1,945 |
| Aug 31, 2026 | 251.45 | 254.10 | 245.10 | 250.65 | 250.65 | 0.18% | 1,065 |
| Aug 28, 2026 | 238.00 | 251.90 | 235.00 | 250.20 | 250.20 | 4.91% | 1,214 |
| Aug 27, 2026 | 237.00 | 244.15 | 233.35 | 238.50 | 238.50 | 0.15% | 1,618 |
| Aug 26, 2026 | 242.00 | 243.00 | 238.05 | 238.15 | 238.15 | -0.02% | 916 |
| Aug 25, 2026 | 240.35 | 241.75 | 236.40 | 238.20 | 238.20 | -1.20% | 1,339 |
| Aug 24, 2026 | 243.50 | 248.05 | 240.75 | 241.10 | 241.10 | -1.39% | 3,741 |
| 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 |