IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	14.55	14.55	14.55	14.55	14.55	1.11%
Feb 13, 2026	14.39	14.39	14.39	14.39	14.39	1.34%
Feb 12, 2026	14.20	14.20	14.20	14.20	14.20	0.57%
Feb 11, 2026	14.12	14.12	14.12	14.12	14.12	0.57%
Feb 10, 2026	14.04	14.04	14.04	14.04	14.04	1.37%
Feb 9, 2026	13.85	13.85	13.85	13.85	13.85	0.44%
Feb 6, 2026	13.79	13.79	13.79	13.79	13.79	1.77%
Feb 5, 2026	13.55	13.55	13.55	13.55	13.55	0.44%
Feb 4, 2026	13.49	13.49	13.49	13.49	13.49	0.97%
Feb 3, 2026	13.36	13.36	13.36	13.36	13.36	0.30%
Feb 2, 2026	13.32	13.32	13.32	13.32	13.32	-0.89%
Jan 30, 2026	13.44	13.44	13.44	13.44	13.44	0.30%
Jan 29, 2026	13.40	13.40	13.40	13.40	13.40	1.44%
Jan 28, 2026	13.21	13.21	13.21	13.21	13.21	-0.68%
Jan 27, 2026	13.30	13.30	13.30	13.30	13.30	-0.15%
Jan 26, 2026	13.32	13.32	13.32	13.32	13.32	-0.08%
Jan 23, 2026	13.33	13.33	13.33	13.33	13.33	0.30%
Jan 22, 2026	13.29	13.29	13.29	13.29	13.29	-1.26%
Jan 21, 2026	13.46	13.46	13.46	13.46	13.46	0.22%
Jan 20, 2026	13.43	13.43	13.43	13.43	13.43	-1.61%
Jan 16, 2026	13.65	13.65	13.65	13.65	13.65	0.96%
Jan 15, 2026	13.52	13.52	13.52	13.52	13.52	0.30%
Jan 14, 2026	13.48	13.48	13.48	13.48	13.48	0.60%
Jan 13, 2026	13.40	13.40	13.40	13.40	13.40	0.60%
Jan 12, 2026	13.32	13.32	13.32	13.32	13.32	-0.22%
Jan 9, 2026	13.35	13.35	13.35	13.35	13.35	0.15%
Jan 8, 2026	13.33	13.33	13.33	13.33	13.33	0.98%
Jan 7, 2026	13.20	13.20	13.20	13.20	13.20	-0.90%
Jan 6, 2026	13.32	13.32	13.32	13.32	13.32	0.68%
Jan 5, 2026	13.23	13.23	13.23	13.23	13.23	-0.08%
Jan 2, 2026	13.24	13.24	13.24	13.24	13.24	0.23%
Dec 31, 2025	13.21	13.21	13.21	13.21	13.21	-0.75%
Dec 30, 2025	13.31	13.31	13.31	13.31	13.31	0.08%
Dec 29, 2025	13.30	13.30	13.30	13.30	13.30	0.30%
Dec 26, 2025	13.26	13.26	13.26	13.26	13.26	0.08%
Dec 24, 2025	13.25	13.25	13.25	13.25	13.25	0.68%
Dec 23, 2025	13.16	13.16	13.16	13.16	13.16	-0.08%
Dec 22, 2025	13.17	13.17	13.17	13.17	13.17	0.38%
Dec 19, 2025	13.12	13.12	13.12	13.12	13.12	-0.15%
Dec 18, 2025	13.14	13.14	13.14	13.14	13.14	-0.45%
Dec 17, 2025	13.20	13.20	13.20	13.20	13.20	0.23%
Dec 16, 2025	13.17	13.17	13.17	13.17	13.17	-0.23%
Dec 15, 2025	13.20	13.20	13.20	13.20	13.20	-17.71%
Dec 11, 2025	13.22	13.22	13.22	16.04	13.22	0.44%
Dec 10, 2025	13.16	13.16	13.16	15.97	13.16	0.06%
Dec 9, 2025	13.15	13.15	13.15	15.96	13.15	-0.62%
Dec 8, 2025	13.23	13.23	13.23	16.06	13.23	-0.50%
Dec 5, 2025	13.30	13.30	13.30	16.14	13.30	1.13%
Dec 4, 2025	13.15	13.15	13.15	15.96	13.15	-0.37%
Dec 3, 2025	13.20	13.20	13.20	16.02	13.20	0.12%