IRM Energy Limited (BOM:544004)
India · Delayed Price · Currency is INR 210.85
-2.55 (-1.19%)
At close: Apr 21, 2026
BOM:544004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 209.05 | 253.00 | 209.05 | 253.00 | 253.00 | 19.99% | 197,805 |
| Apr 21, 2026 | 213.75 | 218.65 | 210.00 | 210.85 | 210.85 | -1.19% | 8,459 |
| Apr 20, 2026 | 220.00 | 220.55 | 212.00 | 213.40 | 213.40 | -3.26% | 14,199 |
| Apr 17, 2026 | 218.70 | 222.25 | 216.00 | 220.60 | 220.60 | 2.65% | 13,659 |
| Apr 16, 2026 | 214.10 | 217.55 | 209.00 | 214.90 | 214.90 | 1.54% | 9,146 |
| Apr 15, 2026 | 206.95 | 214.05 | 203.75 | 211.65 | 211.65 | 5.32% | 8,050 |
| Apr 13, 2026 | 192.90 | 205.05 | 189.55 | 200.95 | 200.95 | -0.94% | 11,368 |
| Apr 10, 2026 | 196.00 | 205.95 | 195.30 | 202.85 | 202.85 | 4.21% | 11,940 |
| Apr 9, 2026 | 195.80 | 198.00 | 188.90 | 194.65 | 194.65 | 0.52% | 7,106 |
| Apr 8, 2026 | 192.80 | 198.15 | 188.40 | 193.65 | 193.65 | 5.33% | 31,080 |
| Apr 7, 2026 | 183.15 | 185.55 | 179.30 | 183.85 | 183.85 | 1.32% | 9,170 |
| Apr 6, 2026 | 188.30 | 188.30 | 179.35 | 181.45 | 181.45 | -1.87% | 12,507 |
| Apr 2, 2026 | 185.85 | 190.55 | 178.95 | 184.90 | 184.90 | -0.16% | 14,206 |
| Apr 1, 2026 | 182.90 | 188.00 | 181.60 | 185.20 | 185.20 | 2.83% | 15,634 |
| Mar 30, 2026 | 177.40 | 182.10 | 165.65 | 180.10 | 180.10 | 2.33% | 48,024 |
| Mar 27, 2026 | 179.75 | 186.70 | 174.20 | 176.00 | 176.00 | -1.35% | 25,398 |
| Mar 25, 2026 | 183.20 | 213.80 | 176.05 | 178.40 | 178.40 | -2.62% | 202,153 |
| Mar 24, 2026 | 183.35 | 190.50 | 181.20 | 183.20 | 183.20 | -1.77% | 10,051 |
| Mar 23, 2026 | 198.45 | 198.45 | 185.80 | 186.50 | 186.50 | -6.47% | 12,133 |
| Mar 20, 2026 | 203.95 | 204.70 | 199.00 | 199.40 | 199.40 | -1.56% | 5,769 |
| Mar 19, 2026 | 202.10 | 205.50 | 199.65 | 202.55 | 202.55 | -0.54% | 2,472 |
| Mar 18, 2026 | 200.40 | 206.65 | 198.60 | 203.65 | 203.65 | 2.67% | 8,229 |
| Mar 17, 2026 | 203.05 | 204.65 | 197.50 | 198.35 | 198.35 | -1.02% | 4,505 |
| Mar 16, 2026 | 207.40 | 207.70 | 198.05 | 200.40 | 200.40 | -5.38% | 10,041 |
| Mar 13, 2026 | 211.15 | 216.00 | 209.10 | 211.80 | 211.80 | -0.16% | 3,311 |
| Mar 12, 2026 | 214.60 | 224.05 | 208.00 | 212.15 | 212.15 | -1.16% | 7,986 |
| Mar 11, 2026 | 209.60 | 220.40 | 206.05 | 214.65 | 214.65 | 2.41% | 13,631 |
| Mar 10, 2026 | 208.55 | 211.15 | 204.00 | 209.60 | 209.60 | 1.92% | 6,991 |
| Mar 9, 2026 | 209.20 | 214.00 | 204.55 | 205.65 | 205.65 | -5.12% | 8,539 |
| Mar 6, 2026 | 235.15 | 235.15 | 214.60 | 216.75 | 216.75 | -0.02% | 3,397 |
| Mar 5, 2026 | 222.00 | 222.90 | 213.00 | 216.80 | 216.80 | -2.19% | 5,368 |
| Mar 4, 2026 | 226.00 | 226.00 | 221.00 | 221.65 | 221.65 | -2.25% | 2,080 |
| Mar 2, 2026 | 231.30 | 233.60 | 225.00 | 226.75 | 226.75 | -4.30% | 3,480 |
| Feb 27, 2026 | 232.55 | 240.00 | 231.15 | 236.95 | 236.95 | 2.24% | 1,238 |
| Feb 26, 2026 | 236.15 | 236.20 | 230.85 | 231.75 | 231.75 | -0.71% | 2,261 |
| Feb 25, 2026 | 232.55 | 236.70 | 232.00 | 233.40 | 233.40 | 0.39% | 1,436 |
| Feb 24, 2026 | 236.20 | 237.00 | 232.50 | 232.50 | 232.50 | -1.59% | 1,890 |
| Feb 23, 2026 | 246.95 | 246.95 | 234.75 | 236.25 | 236.25 | -0.32% | 629 |
| Feb 20, 2026 | 239.10 | 240.10 | 236.10 | 237.00 | 237.00 | -1.13% | 586 |
| Feb 19, 2026 | 245.20 | 246.50 | 236.75 | 239.70 | 239.70 | -2.04% | 5,404 |
| Feb 18, 2026 | 238.95 | 247.55 | 238.95 | 244.70 | 244.70 | 0.25% | 1,282 |
| Feb 17, 2026 | 242.00 | 246.70 | 242.00 | 244.10 | 244.10 | 0.64% | 528 |
| Feb 16, 2026 | 256.95 | 256.95 | 240.00 | 242.55 | 242.55 | -1.14% | 1,494 |
| 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 |