IRIS RegTech Solutions Limited (BOM:540735)
India · Delayed Price · Currency is INR 225.10
+0.50 (0.22%)
At close: Oct 1, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |