IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 21, 2026	15.56	15.56	15.56	15.56	15.56	-0.19%
Aug 20, 2026	15.59	15.59	15.59	15.59	15.59	0.19%
Aug 19, 2026	15.56	15.56	15.56	15.56	15.56	0.39%
Aug 18, 2026	15.50	15.50	15.50	15.50	15.50	-0.26%
Aug 17, 2026	15.54	15.54	15.54	15.54	15.54	-0.45%
Aug 14, 2026	15.61	15.61	15.61	15.61	15.61	0.39%
Aug 13, 2026	15.55	15.55	15.55	15.55	15.55	1.04%
Aug 12, 2026	15.39	15.39	15.39	15.39	15.39	1.18%
Aug 11, 2026	15.21	15.21	15.21	15.21	15.21	-1.17%
Aug 10, 2026	15.39	15.39	15.39	15.39	15.39	-1.16%
Aug 7, 2026	15.57	15.57	15.57	15.57	15.57	0.32%
Aug 6, 2026	15.52	15.52	15.52	15.52	15.52	-1.02%
Aug 5, 2026	15.68	15.68	15.68	15.68	15.68	0.51%
Aug 4, 2026	15.60	15.60	15.60	15.60	15.60	-0.26%
Aug 3, 2026	15.64	15.64	15.64	15.64	15.64	-
Jul 31, 2026	15.64	15.64	15.64	15.64	15.64	-0.51%
Jul 30, 2026	15.72	15.72	15.72	15.72	15.72	-1.07%
Jul 29, 2026	15.89	15.89	15.89	15.89	15.89	-0.81%
Jul 28, 2026	16.02	16.02	16.02	16.02	16.02	-0.06%
Jul 27, 2026	16.03	16.03	16.03	16.03	16.03	-0.62%
Jul 24, 2026	16.13	16.13	16.13	16.13	16.13	2.09%
Jul 23, 2026	15.80	15.80	15.80	15.80	15.80	-0.13%
Jul 22, 2026	15.82	15.82	15.82	15.82	15.82	-0.63%
Jul 21, 2026	15.92	15.92	15.92	15.92	15.92	0.44%
Jul 20, 2026	15.85	15.85	15.85	15.85	15.85	-0.38%
Jul 17, 2026	15.91	15.91	15.91	15.91	15.91	0.19%
Jul 16, 2026	15.88	15.88	15.88	15.88	15.88	2.39%
Jul 15, 2026	15.51	15.51	15.51	15.51	15.51	-0.13%
Jul 14, 2026	15.53	15.53	15.53	15.53	15.53	-0.13%
Jul 13, 2026	15.55	15.55	15.55	15.55	15.55	0.58%
Jul 10, 2026	15.46	15.46	15.46	15.46	15.46	0.26%
Jul 9, 2026	15.42	15.42	15.42	15.42	15.42	0.19%
Jul 8, 2026	15.39	15.39	15.39	15.39	15.39	-1.54%
Jul 7, 2026	15.63	15.63	15.63	15.63	15.63	1.30%
Jul 6, 2026	15.43	15.43	15.43	15.43	15.43	-0.71%
Jul 2, 2026	15.54	15.54	15.54	15.54	15.54	1.17%
Jul 1, 2026	15.36	15.36	15.36	15.36	15.36	0.13%
Jun 30, 2026	15.34	15.34	15.34	15.34	15.34	-1.60%
Jun 29, 2026	15.59	15.59	15.59	15.59	15.59	-
Jun 26, 2026	15.59	15.59	15.59	15.59	15.59	1.17%
Jun 25, 2026	15.41	15.41	15.41	15.41	15.41	0.59%
Jun 24, 2026	15.32	15.32	15.32	15.32	15.32	0.39%
Jun 23, 2026	15.26	15.26	15.26	15.26	15.26	1.40%
Jun 22, 2026	15.05	15.05	15.05	15.05	15.05	1.26%
Jun 18, 2026	14.95	14.95	14.95	14.95	14.86	0.41%
Jun 17, 2026	14.89	14.89	14.89	14.89	14.80	-2.36%
Jun 16, 2026	15.25	15.25	15.25	15.25	15.16	0.26%
Jun 15, 2026	15.21	15.21	15.21	15.21	15.12	-0.66%
Jun 12, 2026	15.31	15.31	15.31	15.31	15.22	1.06%
Jun 11, 2026	15.15	15.15	15.15	15.15	15.06	0.13%