IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 260.25
+7.05 (2.78%)
At close: May 29, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 223.85 | 241.30 | 223.85 | 239.60 | 239.60 | 4.97% | 557 |
| Apr 2, 2026 | 230.90 | 233.00 | 215.55 | 228.25 | 228.25 | 4.94% | 658 |
| Apr 1, 2026 | 203.35 | 230.65 | 203.35 | 217.50 | 217.50 | 5.28% | 10,442 |
| Mar 30, 2026 | 220.05 | 220.50 | 202.60 | 206.60 | 206.60 | -7.97% | 3,855 |
| Mar 27, 2026 | 233.15 | 233.20 | 221.95 | 224.50 | 224.50 | -4.14% | 1,997 |
| Mar 25, 2026 | 226.90 | 236.65 | 222.10 | 234.20 | 234.20 | 3.22% | 1,499 |
| Mar 24, 2026 | 221.55 | 229.85 | 216.95 | 226.90 | 226.90 | 2.41% | 1,767 |
| Mar 23, 2026 | 225.00 | 226.35 | 215.45 | 221.55 | 221.55 | -2.25% | 6,278 |
| Mar 20, 2026 | 236.45 | 239.10 | 225.00 | 226.65 | 226.65 | -3.66% | 1,912 |
| Mar 19, 2026 | 239.60 | 239.60 | 231.50 | 235.25 | 235.25 | -0.17% | 258 |
| Mar 18, 2026 | 230.00 | 236.90 | 225.50 | 235.65 | 235.65 | 5.37% | 1,845 |
| Mar 17, 2026 | 228.00 | 228.15 | 220.80 | 223.65 | 223.65 | -1.91% | 10,321 |
| Mar 16, 2026 | 229.00 | 231.95 | 225.45 | 228.00 | 228.00 | -0.89% | 3,857 |
| Mar 13, 2026 | 237.60 | 238.00 | 230.05 | 230.05 | 230.05 | -3.26% | 402 |