IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 24, 2025	15.61	15.61	15.61	15.61	15.61	-0.64%
Jul 23, 2025	15.71	15.71	15.71	15.71	15.71	0.19%
Jul 22, 2025	15.68	15.68	15.68	15.68	15.68	1.36%
Jul 21, 2025	15.47	15.47	15.47	15.47	15.47	0.26%
Jul 18, 2025	15.43	15.43	15.43	15.43	15.43	0.39%
Jul 17, 2025	15.37	15.37	15.37	15.37	15.37	-
Jul 16, 2025	15.37	15.37	15.37	15.37	15.37	0.79%
Jul 15, 2025	15.25	15.25	15.25	15.25	15.25	-1.04%
Jul 14, 2025	15.41	15.41	15.41	15.41	15.41	0.65%
Jul 11, 2025	15.31	15.31	15.31	15.31	15.31	0.20%
Jul 10, 2025	15.28	15.28	15.28	15.28	15.28	0.73%
Jul 9, 2025	15.17	15.17	15.17	15.17	15.17	-0.20%
Jul 8, 2025	15.20	15.20	15.20	15.20	15.20	-0.52%
Jul 7, 2025	15.28	15.28	15.28	15.28	15.28	-0.78%
Jul 3, 2025	15.40	15.40	15.40	15.40	15.40	0.20%
Jul 2, 2025	15.37	15.37	15.37	15.37	15.37	0.20%
Jul 1, 2025	15.34	15.34	15.34	15.34	15.34	0.26%
Jun 30, 2025	15.30	15.30	15.30	15.30	15.30	0.79%
Jun 27, 2025	15.18	15.18	15.18	15.18	15.18	0.46%
Jun 26, 2025	15.11	15.11	15.11	15.11	15.11	-0.72%
Jun 25, 2025	15.22	15.22	15.22	15.22	15.22	-2.69%
Jun 24, 2025	15.64	15.64	15.64	15.64	15.64	0.32%
Jun 23, 2025	15.59	15.59	15.59	15.59	15.59	1.23%
Jun 20, 2025	15.40	15.40	15.40	15.40	15.40	-1.03%
Jun 18, 2025	15.56	15.56	15.56	15.56	15.45	0.39%
Jun 17, 2025	15.50	15.50	15.50	15.50	15.39	-
Jun 16, 2025	15.50	15.50	15.50	15.50	15.39	-0.19%
Jun 13, 2025	15.53	15.53	15.53	15.53	15.42	-0.89%
Jun 12, 2025	15.67	15.67	15.67	15.67	15.56	0.38%
Jun 11, 2025	15.61	15.61	15.61	15.61	15.50	-0.51%
Jun 10, 2025	15.69	15.69	15.69	15.69	15.58	0.64%
Jun 9, 2025	15.59	15.59	15.59	15.59	15.48	-
Jun 6, 2025	15.59	15.59	15.59	15.59	15.48	0.58%
Jun 5, 2025	15.50	15.50	15.50	15.50	15.39	-0.13%
Jun 4, 2025	15.52	15.52	15.52	15.52	15.41	0.32%
Jun 3, 2025	15.47	15.47	15.47	15.47	15.36	-0.58%
Jun 2, 2025	15.56	15.56	15.56	15.56	15.45	0.13%
May 30, 2025	15.54	15.54	15.54	15.54	15.43	0.19%
May 29, 2025	15.51	15.51	15.51	15.51	15.40	0.78%
May 28, 2025	15.39	15.39	15.39	15.39	15.28	-0.13%
May 27, 2025	15.41	15.41	15.41	15.41	15.30	1.78%
May 23, 2025	15.14	15.14	15.14	15.14	15.03	0.26%
May 22, 2025	15.10	15.10	15.10	15.10	14.99	-0.33%
May 21, 2025	15.15	15.15	15.15	15.15	15.04	-2.32%
May 20, 2025	15.51	15.51	15.51	15.51	15.40	-0.45%
May 19, 2025	15.58	15.58	15.58	15.58	15.47	0.06%
May 16, 2025	15.57	15.57	15.57	15.57	15.46	1.10%
May 15, 2025	15.40	15.40	15.40	15.40	15.29	1.99%
May 14, 2025	15.10	15.10	15.10	15.10	14.99	-0.85%
May 13, 2025	15.23	15.23	15.23	15.23	15.12	-1.10%