IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	14.84	14.84	14.84	14.84	14.84	0.88%
Apr 27, 2026	14.71	14.71	14.71	14.71	14.71	-0.20%
Apr 24, 2026	14.74	14.74	14.74	14.74	14.74	-0.34%
Apr 23, 2026	14.79	14.79	14.79	14.79	14.79	1.51%
Apr 22, 2026	14.57	14.57	14.57	14.57	14.57	-1.09%
Apr 21, 2026	14.73	14.73	14.73	14.73	14.73	-1.54%
Apr 20, 2026	14.96	14.96	14.96	14.96	14.96	0.47%
Apr 17, 2026	14.89	14.89	14.89	14.89	14.89	1.15%
Apr 16, 2026	14.72	14.72	14.72	14.72	14.72	1.17%
Apr 15, 2026	14.55	14.55	14.55	14.55	14.55	0.07%
Apr 14, 2026	14.54	14.54	14.54	14.54	14.54	1.04%
Apr 13, 2026	14.39	14.39	14.39	14.39	14.39	0.35%
Apr 10, 2026	14.34	14.34	14.34	14.34	14.34	0.35%
Apr 9, 2026	14.29	14.29	14.29	14.29	14.29	0.99%
Apr 8, 2026	14.15	14.15	14.15	14.15	14.15	1.65%
Apr 7, 2026	13.92	13.92	13.92	13.92	13.92	0.58%
Apr 6, 2026	13.84	13.84	13.84	13.84	13.84	0.07%
Apr 2, 2026	13.83	13.83	13.83	13.83	13.83	0.95%
Apr 1, 2026	13.70	13.70	13.70	13.70	13.70	0.66%
Mar 31, 2026	13.61	13.61	13.61	13.61	13.61	1.57%
Mar 30, 2026	13.40	13.40	13.40	13.40	13.40	0.30%
Mar 27, 2026	13.36	13.36	13.36	13.36	13.36	-1.04%
Mar 26, 2026	13.50	13.50	13.50	13.50	13.50	-0.07%
Mar 25, 2026	13.51	13.51	13.51	13.51	13.51	-
Mar 24, 2026	13.51	13.51	13.51	13.51	13.51	-0.37%
Mar 23, 2026	13.56	13.56	13.56	13.56	13.56	0.67%
Mar 20, 2026	13.47	13.47	13.47	13.47	13.47	-3.99%
Mar 19, 2026	14.03	14.03	14.03	14.03	13.94	-0.43%
Mar 18, 2026	14.09	14.09	14.09	14.09	14.00	-1.33%
Mar 17, 2026	14.28	14.28	14.28	14.28	14.19	0.35%
Mar 16, 2026	14.23	14.23	14.23	14.23	14.14	1.07%
Mar 13, 2026	14.08	14.08	14.08	14.08	13.99	-0.14%
Mar 12, 2026	14.10	14.10	14.10	14.10	14.01	-0.70%
Mar 11, 2026	14.20	14.20	14.20	14.20	14.11	-0.63%
Mar 10, 2026	14.29	14.29	14.29	14.29	14.20	0.07%
Mar 9, 2026	14.28	14.28	14.28	14.28	14.19	0.42%
Mar 6, 2026	14.22	14.22	14.22	14.22	14.13	-1.25%
Mar 5, 2026	14.40	14.40	14.40	14.40	14.31	-1.03%
Mar 4, 2026	14.55	14.55	14.55	14.55	14.46	0.14%
Mar 3, 2026	14.53	14.53	14.53	14.53	14.44	-0.62%
Mar 2, 2026	14.62	14.62	14.62	14.62	14.53	0.21%
Feb 27, 2026	14.59	14.59	14.59	14.59	14.50	-
Feb 26, 2026	14.59	14.59	14.59	14.59	14.50	0.27%
Feb 25, 2026	14.55	14.55	14.55	14.55	14.46	0.34%
Feb 24, 2026	14.50	14.50	14.50	14.50	14.41	0.14%
Feb 23, 2026	14.48	14.48	14.48	14.48	14.39	0.14%
Feb 20, 2026	14.46	14.46	14.46	14.46	14.37	0.98%
Feb 19, 2026	14.32	14.32	14.32	14.32	14.23	-0.07%
Feb 18, 2026	14.33	14.33	14.33	14.33	14.24	-1.51%
Feb 17, 2026	14.55	14.55	14.55	14.55	14.46	1.11%