IRM Energy Limited (BOM:544004)
India · Delayed Price · Currency is INR 262.85
+0.25 (0.10%)
At close: Jul 16, 2026
BOM:544004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 261.05 | 262.20 | 259.65 | 261.35 | 261.35 | -0.57% | 2,480 |
| Jul 16, 2026 | 257.30 | 265.10 | 257.30 | 262.85 | 262.85 | 0.10% | 4,677 |
| Jul 15, 2026 | 263.10 | 267.05 | 261.00 | 262.60 | 262.60 | -0.68% | 4,554 |
| Jul 14, 2026 | 262.05 | 272.95 | 262.05 | 264.40 | 264.40 | -0.41% | 4,894 |
| Jul 13, 2026 | 261.05 | 268.70 | 261.05 | 265.50 | 265.50 | 0.84% | 3,863 |
| Jul 10, 2026 | 278.95 | 278.95 | 262.55 | 263.30 | 263.30 | 0.30% | 4,255 |
| Jul 9, 2026 | 258.90 | 264.00 | 258.90 | 262.50 | 262.50 | 1.47% | 5,585 |
| Jul 8, 2026 | 258.15 | 268.80 | 258.00 | 258.70 | 258.70 | -1.90% | 6,302 |
| Jul 7, 2026 | 268.60 | 269.00 | 262.45 | 263.70 | 263.70 | -2.01% | 4,261 |
| Jul 6, 2026 | 277.70 | 277.70 | 268.90 | 269.10 | 269.10 | -0.85% | 5,204 |
| Jul 3, 2026 | 279.80 | 279.80 | 270.65 | 271.40 | 271.40 | -1.81% | 13,237 |
| Jul 2, 2026 | 270.95 | 279.55 | 270.55 | 276.40 | 276.40 | 2.62% | 21,936 |
| Jul 1, 2026 | 258.70 | 278.35 | 258.70 | 269.35 | 269.35 | 2.28% | 12,587 |
| Jun 30, 2026 | 263.75 | 264.20 | 261.65 | 263.35 | 263.35 | 0.21% | 4,512 |
| Jun 29, 2026 | 266.80 | 266.80 | 261.75 | 262.80 | 262.80 | -0.87% | 4,441 |
| Jun 25, 2026 | 276.95 | 276.95 | 263.60 | 265.10 | 265.10 | -2.82% | 11,815 |
| Jun 24, 2026 | 268.15 | 277.45 | 268.15 | 272.80 | 272.80 | -0.27% | 8,212 |
| Jun 23, 2026 | 277.95 | 282.05 | 270.65 | 273.55 | 273.55 | -1.95% | 13,528 |
| Jun 22, 2026 | 280.30 | 284.90 | 277.90 | 279.00 | 279.00 | -0.66% | 21,275 |
| Jun 19, 2026 | 268.95 | 290.35 | 262.00 | 280.85 | 280.85 | 5.48% | 78,088 |
| Jun 18, 2026 | 271.15 | 273.00 | 263.40 | 266.25 | 266.25 | -1.93% | 29,159 |
| Jun 17, 2026 | 268.35 | 277.65 | 267.35 | 271.50 | 271.50 | -0.42% | 19,246 |
| Jun 16, 2026 | 289.05 | 298.75 | 260.45 | 272.65 | 272.65 | -2.90% | 104,596 |
| Jun 15, 2026 | 261.75 | 280.80 | 261.70 | 280.80 | 280.80 | 9.99% | 65,964 |
| Jun 12, 2026 | 249.85 | 255.80 | 246.35 | 255.30 | 255.30 | 4.48% | 12,171 |
| Jun 11, 2026 | 252.25 | 252.25 | 242.65 | 244.35 | 244.35 | -3.59% | 10,454 |
| Jun 10, 2026 | 252.55 | 260.30 | 250.20 | 253.45 | 253.45 | -1.63% | 9,816 |
| Jun 9, 2026 | 252.05 | 260.80 | 252.05 | 257.65 | 257.65 | -0.27% | 6,455 |
| Jun 8, 2026 | 261.95 | 261.95 | 253.25 | 258.35 | 258.35 | -1.07% | 6,043 |
| Jun 5, 2026 | 263.75 | 264.35 | 259.00 | 261.15 | 261.15 | 0.23% | 13,055 |
| Jun 4, 2026 | 262.00 | 263.55 | 260.00 | 260.55 | 260.55 | -0.71% | 15,013 |
| Jun 3, 2026 | 268.95 | 270.40 | 260.50 | 262.40 | 262.40 | -2.05% | 22,925 |
| Jun 2, 2026 | 264.45 | 279.60 | 257.20 | 267.90 | 267.90 | 1.81% | 29,594 |
| Jun 1, 2026 | 264.95 | 270.25 | 258.45 | 263.15 | 263.15 | -0.96% | 42,478 |
| May 29, 2026 | 262.05 | 271.45 | 262.00 | 265.70 | 265.70 | -2.55% | 38,120 |
| May 27, 2026 | 269.10 | 274.30 | 266.25 | 272.65 | 272.65 | -0.24% | 32,630 |
| May 26, 2026 | 275.00 | 277.45 | 270.50 | 273.30 | 273.30 | -0.55% | 47,168 |
| May 25, 2026 | 276.35 | 285.15 | 271.80 | 274.80 | 274.80 | -1.82% | 40,922 |
| May 22, 2026 | 277.00 | 282.25 | 276.70 | 279.90 | 279.90 | 0.68% | 44,982 |
| May 21, 2026 | 270.35 | 281.05 | 270.35 | 278.00 | 278.00 | 0.82% | 28,272 |
| May 20, 2026 | 278.05 | 278.05 | 268.65 | 275.75 | 275.75 | -1.29% | 35,553 |
| May 19, 2026 | 278.40 | 282.55 | 275.10 | 279.35 | 279.35 | -0.20% | 29,090 |
| May 18, 2026 | 279.65 | 283.15 | 275.25 | 279.90 | 279.90 | -2.41% | 73,683 |
| May 15, 2026 | 295.10 | 300.00 | 284.00 | 286.80 | 286.80 | -3.40% | 77,305 |
| May 14, 2026 | 292.25 | 301.00 | 284.45 | 296.90 | 296.90 | 1.63% | 67,848 |
| May 13, 2026 | 296.20 | 298.70 | 288.75 | 292.15 | 292.15 | -0.36% | 72,892 |
| May 12, 2026 | 305.50 | 310.60 | 287.00 | 293.20 | 293.20 | -2.67% | 236,651 |
| May 11, 2026 | 313.70 | 313.70 | 297.50 | 301.25 | 301.25 | -4.20% | 153,495 |
| May 8, 2026 | 324.20 | 324.20 | 309.25 | 314.45 | 314.45 | -1.84% | 157,951 |
| May 7, 2026 | 325.15 | 331.10 | 311.65 | 320.35 | 320.35 | 0.39% | 224,423 |