IRM Energy Limited (BOM:544004)
India · Delayed Price · Currency is INR 262.00
+2.70 (1.04%)
At close: Oct 6, 2026
BOM:544004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 259.10 | 264.10 | 258.00 | 262.00 | 262.00 | 1.04% | 2,813 |
| Oct 5, 2026 | 263.40 | 264.80 | 256.70 | 259.30 | 259.30 | 0.74% | 6,499 |
| Oct 1, 2026 | 261.05 | 263.30 | 253.45 | 257.40 | 257.40 | -2.54% | 5,152 |
| Sep 30, 2026 | 261.80 | 270.50 | 261.80 | 264.10 | 264.10 | -1.27% | 2,234 |
| Sep 29, 2026 | 265.00 | 269.00 | 258.45 | 267.50 | 267.50 | 0.83% | 3,335 |
| Sep 28, 2026 | 271.70 | 271.70 | 263.30 | 265.30 | 265.30 | -1.03% | 3,299 |
| Sep 25, 2026 | 260.05 | 269.00 | 260.05 | 268.05 | 268.05 | 0.04% | 1,604 |
| Sep 24, 2026 | 261.00 | 270.80 | 261.00 | 267.95 | 267.95 | -1.98% | 3,463 |
| Sep 23, 2026 | 264.00 | 273.70 | 264.00 | 273.35 | 273.35 | 2.00% | 1,412 |
| Sep 22, 2026 | 272.00 | 273.00 | 268.00 | 268.00 | 268.00 | -1.33% | 2,147 |
| Sep 21, 2026 | 269.75 | 272.90 | 269.15 | 271.60 | 271.60 | 0.46% | 4,431 |
| Sep 18, 2026 | 270.05 | 273.00 | 268.00 | 270.35 | 270.35 | 0.54% | 4,400 |
| Sep 17, 2026 | 264.10 | 270.00 | 264.10 | 268.90 | 268.90 | 1.57% | 1,352 |
| Sep 16, 2026 | 261.80 | 267.30 | 258.50 | 264.75 | 264.75 | -0.69% | 3,793 |
| Sep 15, 2026 | 279.35 | 283.60 | 266.00 | 266.60 | 266.60 | -4.77% | 8,605 |
| Sep 11, 2026 | 281.00 | 282.00 | 274.65 | 279.95 | 279.95 | 0.27% | 4,879 |
| Sep 10, 2026 | 276.30 | 286.25 | 276.30 | 280.70 | 279.20 | -0.78% | 8,782 |
| Sep 9, 2026 | 287.00 | 287.00 | 281.25 | 282.90 | 281.39 | 0.41% | 5,071 |
| Sep 8, 2026 | 275.15 | 286.75 | 275.15 | 281.75 | 280.24 | -0.98% | 5,380 |
| Sep 7, 2026 | 286.00 | 287.50 | 281.75 | 284.55 | 283.03 | 1.01% | 5,476 |
| Sep 4, 2026 | 288.00 | 288.00 | 280.95 | 281.70 | 280.19 | -1.02% | 4,439 |
| Sep 3, 2026 | 282.35 | 287.20 | 282.25 | 284.60 | 283.08 | 0.12% | 2,352 |
| Sep 2, 2026 | 288.85 | 288.85 | 280.00 | 284.25 | 282.73 | 2.01% | 6,090 |
| Sep 1, 2026 | 285.90 | 287.35 | 277.75 | 278.65 | 277.16 | -2.19% | 12,506 |
| Aug 31, 2026 | 282.10 | 293.00 | 278.90 | 284.90 | 283.38 | 0.09% | 11,831 |
| Aug 28, 2026 | 272.05 | 286.50 | 272.05 | 284.65 | 283.13 | 0.49% | 4,524 |
| Aug 27, 2026 | 289.40 | 289.40 | 281.85 | 283.25 | 281.74 | -1.44% | 2,604 |
| Aug 26, 2026 | 276.05 | 292.00 | 276.05 | 287.40 | 285.86 | 3.62% | 2,620 |
| Aug 25, 2026 | 281.95 | 282.05 | 276.00 | 277.35 | 275.87 | -1.63% | 4,847 |
| Aug 24, 2026 | 291.45 | 291.45 | 281.80 | 281.95 | 280.44 | -1.31% | 2,404 |
| Aug 21, 2026 | 285.80 | 290.00 | 285.65 | 285.70 | 284.17 | -0.03% | 6,180 |
| Aug 20, 2026 | 285.50 | 290.40 | 284.00 | 285.80 | 284.27 | -0.42% | 7,735 |
| Aug 19, 2026 | 296.70 | 300.00 | 285.00 | 287.00 | 285.47 | -1.34% | 17,725 |
| Aug 18, 2026 | 299.85 | 299.85 | 288.05 | 290.90 | 289.35 | -0.56% | 6,311 |
| Aug 17, 2026 | 292.15 | 297.55 | 289.80 | 292.55 | 290.99 | -0.58% | 10,804 |
| Aug 14, 2026 | 292.65 | 303.65 | 292.65 | 294.25 | 292.68 | -0.91% | 5,347 |
| Aug 13, 2026 | 296.40 | 298.70 | 294.60 | 296.95 | 295.36 | 0.51% | 6,386 |
| Aug 12, 2026 | 306.95 | 306.95 | 292.55 | 295.45 | 293.87 | -2.31% | 7,943 |
| Aug 11, 2026 | 297.70 | 309.00 | 295.95 | 302.45 | 300.83 | 2.91% | 17,507 |
| Aug 10, 2026 | 292.65 | 303.00 | 286.35 | 293.90 | 292.33 | 0.10% | 12,134 |
| Aug 7, 2026 | 304.80 | 314.45 | 289.20 | 293.60 | 292.03 | -0.02% | 90,938 |
| Aug 6, 2026 | 275.05 | 302.85 | 271.00 | 293.65 | 292.08 | 5.97% | 66,845 |
| Aug 5, 2026 | 277.50 | 279.00 | 272.55 | 277.10 | 275.62 | 1.73% | 7,118 |
| Aug 4, 2026 | 269.90 | 276.50 | 264.60 | 272.40 | 270.94 | 2.81% | 11,883 |
| Aug 3, 2026 | 282.60 | 282.60 | 261.10 | 264.95 | 263.53 | 2.89% | 4,873 |
| Jul 31, 2026 | 257.00 | 258.60 | 256.35 | 257.50 | 256.12 | 0.04% | 2,391 |
| Jul 30, 2026 | 255.30 | 261.90 | 255.30 | 257.40 | 256.02 | 0.08% | 2,889 |
| Jul 29, 2026 | 256.40 | 258.45 | 255.05 | 257.20 | 255.83 | 0.74% | 760 |
| Jul 28, 2026 | 257.90 | 259.70 | 254.90 | 255.30 | 253.94 | -1.69% | 4,221 |
| Jul 27, 2026 | 255.60 | 264.00 | 254.80 | 259.70 | 258.31 | 1.90% | 3,353 |