IRM Energy Limited (BOM:544004)
India · Delayed Price · Currency is INR 245.35
-8.75 (-3.44%)
At close: Feb 13, 2026
IRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 256.00 | 256.00 | 245.00 | 245.35 | 245.35 | -3.44% | 3,034 |
| Feb 12, 2026 | 260.35 | 260.35 | 251.85 | 254.10 | 254.10 | -0.49% | 1,076 |
| Feb 11, 2026 | 261.45 | 261.45 | 254.25 | 255.35 | 255.35 | -1.66% | 1,181 |
| Feb 10, 2026 | 256.85 | 261.70 | 255.80 | 259.65 | 259.65 | 2.49% | 2,767 |
| Feb 9, 2026 | 249.55 | 257.00 | 245.20 | 253.35 | 253.35 | 2.05% | 5,706 |
| Feb 6, 2026 | 247.65 | 250.20 | 245.65 | 248.25 | 248.25 | -1.51% | 582 |
| Feb 5, 2026 | 251.45 | 257.00 | 247.00 | 252.05 | 252.05 | 0.94% | 2,522 |
| Feb 4, 2026 | 244.95 | 260.25 | 244.10 | 249.70 | 249.70 | 4.85% | 17,116 |
| Feb 3, 2026 | 233.65 | 242.00 | 233.65 | 238.15 | 238.15 | 2.54% | 6,056 |
| Feb 2, 2026 | 242.65 | 242.65 | 230.00 | 232.25 | 232.25 | -5.82% | 5,121 |
| Feb 1, 2026 | 238.75 | 248.40 | 238.75 | 246.60 | 246.60 | 1.15% | 766 |
| Jan 30, 2026 | 240.05 | 245.10 | 239.25 | 243.80 | 243.80 | 1.54% | 1,892 |
| Jan 29, 2026 | 243.45 | 246.40 | 236.70 | 240.10 | 240.10 | -1.38% | 1,618 |
| Jan 28, 2026 | 233.80 | 245.00 | 233.80 | 243.45 | 243.45 | 5.05% | 857 |
| Jan 27, 2026 | 235.50 | 237.05 | 230.70 | 231.75 | 231.75 | -1.93% | 1,436 |
| Jan 23, 2026 | 245.45 | 247.00 | 235.00 | 236.30 | 236.30 | -3.81% | 2,553 |
| Jan 22, 2026 | 240.05 | 246.80 | 240.05 | 245.65 | 245.65 | 2.35% | 1,855 |
| Jan 21, 2026 | 237.10 | 247.00 | 237.10 | 240.00 | 240.00 | -1.19% | 6,100 |
| Jan 20, 2026 | 251.20 | 251.20 | 241.00 | 242.90 | 242.90 | -3.28% | 8,570 |
| Jan 19, 2026 | 255.60 | 260.50 | 250.00 | 251.15 | 251.15 | -3.22% | 1,633 |
| Jan 16, 2026 | 260.20 | 264.70 | 259.00 | 259.50 | 259.50 | 0.50% | 1,006 |
| Jan 14, 2026 | 273.55 | 273.75 | 252.55 | 258.20 | 258.20 | -5.66% | 9,479 |
| Jan 13, 2026 | 278.95 | 278.95 | 270.00 | 273.70 | 273.70 | -0.58% | 823 |
| Jan 12, 2026 | 271.15 | 276.30 | 265.00 | 275.30 | 275.30 | 0.51% | 8,145 |
| Jan 9, 2026 | 279.20 | 279.20 | 273.00 | 273.90 | 273.90 | -2.13% | 791 |
| Jan 8, 2026 | 282.10 | 282.90 | 279.35 | 279.85 | 279.85 | -0.36% | 768 |
| Jan 7, 2026 | 280.15 | 282.90 | 280.15 | 280.85 | 280.85 | -0.39% | 1,136 |
| Jan 6, 2026 | 284.15 | 285.50 | 281.50 | 281.95 | 281.95 | -1.07% | 1,962 |
| Jan 5, 2026 | 284.05 | 289.20 | 284.05 | 285.00 | 285.00 | -1.06% | 389 |
| Jan 2, 2026 | 285.05 | 292.80 | 285.05 | 288.05 | 288.05 | -0.40% | 1,317 |
| Jan 1, 2026 | 285.00 | 290.20 | 283.90 | 289.20 | 289.20 | 1.85% | 1,209 |
| Dec 31, 2025 | 282.40 | 287.55 | 280.50 | 283.95 | 283.95 | 0.14% | 867 |
| Dec 30, 2025 | 282.35 | 285.35 | 281.60 | 283.55 | 283.55 | -0.25% | 697 |
| Dec 29, 2025 | 285.00 | 285.20 | 282.30 | 284.25 | 284.25 | 0.71% | 777 |
| Dec 26, 2025 | 280.65 | 296.55 | 280.65 | 282.25 | 282.25 | 0.11% | 4,695 |
| Dec 24, 2025 | 283.50 | 287.00 | 280.20 | 281.95 | 281.95 | -0.51% | 1,348 |
| Dec 23, 2025 | 276.75 | 285.00 | 276.75 | 283.40 | 283.40 | -0.11% | 875 |
| Dec 22, 2025 | 275.40 | 284.65 | 275.40 | 283.70 | 283.70 | 1.92% | 1,812 |
| Dec 19, 2025 | 278.60 | 283.30 | 275.00 | 278.35 | 278.35 | 0.31% | 3,302 |
| Dec 18, 2025 | 279.70 | 280.25 | 277.00 | 277.50 | 277.50 | -0.57% | 1,105 |
| Dec 17, 2025 | 288.95 | 288.95 | 279.00 | 279.10 | 279.10 | -1.38% | 763 |
| Dec 16, 2025 | 285.60 | 285.70 | 282.00 | 283.00 | 283.00 | -0.79% | 205 |
| Dec 15, 2025 | 284.40 | 286.65 | 284.00 | 285.25 | 285.25 | 0.60% | 1,056 |
| Dec 12, 2025 | 285.85 | 286.65 | 282.95 | 283.55 | 283.55 | 0.11% | 665 |
| Dec 11, 2025 | 284.80 | 285.65 | 281.75 | 283.25 | 283.25 | -0.54% | 1,437 |
| Dec 10, 2025 | 279.40 | 290.35 | 279.40 | 284.80 | 284.80 | -0.52% | 1,267 |
| Dec 9, 2025 | 288.25 | 288.25 | 274.60 | 286.30 | 286.30 | 0.85% | 3,763 |
| Dec 8, 2025 | 289.20 | 291.95 | 280.45 | 283.90 | 283.90 | -1.70% | 1,396 |
| Dec 5, 2025 | 293.95 | 294.10 | 287.60 | 288.80 | 288.80 | -1.10% | 1,520 |
| Dec 4, 2025 | 292.35 | 293.75 | 291.00 | 292.00 | 292.00 | -0.82% | 1,792 |