IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 269.65
+29.65 (12.35%)
At close: Jun 19, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 230.25 | 233.75 | 222.75 | 227.50 | 227.50 | -2.30% | 1,222 |
| Jun 10, 2026 | 239.10 | 242.20 | 230.25 | 232.85 | 232.85 | -3.72% | 7,065 |
| Jun 9, 2026 | 240.35 | 241.85 | 233.85 | 241.85 | 241.85 | 2.18% | 366 |
| Jun 8, 2026 | 243.05 | 243.45 | 235.25 | 236.70 | 236.70 | -2.95% | 358 |
| Jun 5, 2026 | 241.10 | 246.50 | 237.00 | 243.90 | 243.90 | 0.18% | 435 |
| Jun 4, 2026 | 245.90 | 248.80 | 241.95 | 243.45 | 243.45 | -2.11% | 1,075 |
| Jun 3, 2026 | 261.20 | 265.10 | 245.00 | 248.70 | 248.70 | -5.51% | 9,735 |
| Jun 2, 2026 | 262.00 | 273.75 | 261.30 | 263.20 | 263.20 | 0.92% | 1,202 |
| Jun 1, 2026 | 284.00 | 284.00 | 255.95 | 260.80 | 260.80 | 0.21% | 470 |
| May 29, 2026 | 260.85 | 269.65 | 258.65 | 260.25 | 260.25 | 2.78% | 1,788 |
| May 27, 2026 | 255.00 | 262.80 | 253.20 | 253.20 | 253.20 | -0.39% | 1,006 |
| May 26, 2026 | 264.40 | 265.70 | 252.00 | 254.20 | 254.20 | -3.35% | 1,402 |
| May 25, 2026 | 256.85 | 276.05 | 256.80 | 263.00 | 263.00 | 4.28% | 890 |
| May 22, 2026 | 246.25 | 263.65 | 242.80 | 252.20 | 252.20 | 2.33% | 5,081 |
| May 21, 2026 | 243.80 | 250.00 | 242.45 | 246.45 | 246.45 | 2.24% | 940 |
| May 20, 2026 | 229.90 | 252.00 | 229.50 | 241.05 | 241.05 | 6.40% | 1,490 |
| May 19, 2026 | 226.00 | 233.50 | 225.50 | 226.55 | 226.55 | 0.62% | 369 |
| May 18, 2026 | 235.00 | 241.05 | 225.00 | 225.15 | 225.15 | -5.00% | 1,650 |
| May 15, 2026 | 236.15 | 239.10 | 234.80 | 237.00 | 237.00 | -0.63% | 109 |
| May 14, 2026 | 236.60 | 238.70 | 236.60 | 238.50 | 238.50 | 0.06% | 2,137 |
| May 13, 2026 | 235.20 | 239.50 | 232.40 | 238.35 | 238.35 | 1.25% | 634 |
| May 12, 2026 | 244.50 | 247.45 | 234.40 | 235.40 | 235.40 | -3.96% | 153 |
| May 11, 2026 | 242.85 | 254.90 | 241.55 | 245.10 | 245.10 | -0.28% | 2,917 |
| May 8, 2026 | 245.60 | 248.80 | 240.75 | 245.80 | 245.80 | 0.33% | 1,364 |
| May 7, 2026 | 242.25 | 247.95 | 239.45 | 245.00 | 245.00 | 3.07% | 847 |
| May 6, 2026 | 240.00 | 240.00 | 236.30 | 237.70 | 237.70 | 1.02% | 269 |
| May 5, 2026 | 238.55 | 240.80 | 234.00 | 235.30 | 235.30 | -1.98% | 188 |
| May 4, 2026 | 272.95 | 272.95 | 239.65 | 240.05 | 240.05 | 0.65% | 114 |
| Apr 30, 2026 | 241.35 | 241.35 | 235.95 | 238.50 | 238.50 | 0.85% | 380 |
| Apr 29, 2026 | 239.00 | 239.95 | 234.95 | 236.50 | 236.50 | -0.13% | 384 |
| Apr 28, 2026 | 242.65 | 243.60 | 235.00 | 236.80 | 236.80 | -2.79% | 392 |
| Apr 27, 2026 | 236.50 | 244.10 | 236.50 | 243.60 | 243.60 | 3.55% | 289 |
| Apr 24, 2026 | 246.20 | 246.20 | 235.00 | 235.25 | 235.25 | -4.41% | 777 |
| Apr 23, 2026 | 248.80 | 248.80 | 244.40 | 246.10 | 246.10 | 0.92% | 394 |
| Apr 22, 2026 | 235.40 | 244.00 | 235.40 | 243.85 | 243.85 | 1.69% | 659 |
| Apr 21, 2026 | 242.00 | 242.00 | 235.55 | 239.80 | 239.80 | -1.54% | 3,914 |
| Apr 20, 2026 | 250.00 | 250.00 | 243.50 | 243.55 | 243.55 | 0.02% | 2,442 |
| Apr 17, 2026 | 240.05 | 246.15 | 240.05 | 243.50 | 243.50 | 0.31% | 1,497 |
| Apr 16, 2026 | 243.10 | 243.35 | 236.35 | 242.75 | 242.75 | 1.00% | 1,673 |
| Apr 15, 2026 | 234.85 | 250.00 | 225.45 | 240.35 | 240.35 | 2.04% | 1,141 |
| Apr 13, 2026 | 210.40 | 238.00 | 210.40 | 235.55 | 235.55 | 0.30% | 9,746 |
| Apr 10, 2026 | 237.95 | 239.80 | 231.00 | 234.85 | 234.85 | -1.28% | 12,199 |
| Apr 9, 2026 | 244.10 | 245.00 | 237.90 | 237.90 | 237.90 | -3.78% | 815 |
| Apr 8, 2026 | 247.00 | 250.00 | 242.00 | 247.25 | 247.25 | 2.02% | 890 |
| Apr 7, 2026 | 260.00 | 260.00 | 239.00 | 242.35 | 242.35 | 1.15% | 1,226 |