IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	14.46	14.46	14.46	14.46	14.46	0.77%
Oct 14, 2026	14.35	14.35	14.35	14.35	14.35	-0.83%
Oct 13, 2026	14.47	14.47	14.47	14.47	14.47	-0.28%
Oct 12, 2026	14.51	14.51	14.51	14.51	14.51	0.97%
Oct 9, 2026	14.37	14.37	14.37	14.37	14.37	0.91%
Oct 8, 2026	14.24	14.24	14.24	14.24	14.24	0.56%
Oct 7, 2026	14.16	14.16	14.16	14.16	14.16	-1.53%
Oct 6, 2026	14.38	14.38	14.38	14.38	14.38	0.91%
Oct 5, 2026	14.25	14.25	14.25	14.25	14.25	-0.63%
Oct 2, 2026	14.34	14.34	14.34	14.34	14.34	0.56%
Oct 1, 2026	14.26	14.26	14.26	14.26	14.26	-0.77%
Sep 30, 2026	14.37	14.37	14.37	14.37	14.37	-1.03%
Sep 29, 2026	14.52	14.52	14.52	14.52	14.52	0.07%
Sep 28, 2026	14.51	14.51	14.51	14.51	14.51	-0.07%
Sep 25, 2026	14.52	14.52	14.52	14.52	14.52	-0.55%
Sep 24, 2026	14.60	14.60	14.60	14.60	14.60	0.07%
Sep 23, 2026	14.59	14.59	14.59	14.59	14.59	-0.95%
Sep 22, 2026	14.73	14.73	14.73	14.73	14.73	-0.14%
Sep 21, 2026	14.84	14.84	14.84	14.84	14.75	0.95%
Sep 18, 2026	14.70	14.70	14.70	14.70	14.61	-0.74%
Sep 17, 2026	14.81	14.81	14.81	14.81	14.72	0.33%
Sep 16, 2026	14.76	14.76	14.76	14.76	14.67	-0.47%
Sep 15, 2026	14.83	14.83	14.83	14.83	14.74	-0.27%
Sep 14, 2026	14.87	14.87	14.87	14.87	14.78	-0.67%
Sep 11, 2026	14.97	14.97	14.97	14.97	14.88	0.40%
Sep 10, 2026	14.91	14.91	14.91	14.91	14.82	-0.80%
Sep 9, 2026	15.03	15.03	15.03	15.03	14.94	-0.86%
Sep 8, 2026	15.16	15.16	15.16	15.16	15.07	0.07%
Sep 4, 2026	15.15	15.15	15.15	15.15	15.06	-0.66%
Sep 3, 2026	15.25	15.25	15.25	15.25	15.16	0.73%
Sep 2, 2026	15.14	15.14	15.14	15.14	15.05	-0.66%
Sep 1, 2026	15.24	15.24	15.24	15.24	15.15	-0.07%
Aug 31, 2026	15.25	15.25	15.25	15.25	15.16	-0.58%
Aug 28, 2026	15.34	15.34	15.34	15.34	15.25	-0.90%
Aug 27, 2026	15.48	15.48	15.48	15.48	15.39	-0.84%
Aug 26, 2026	15.61	15.61	15.61	15.61	15.52	-0.31%
Aug 25, 2026	15.66	15.66	15.66	15.66	15.57	0.19%
Aug 24, 2026	15.63	15.63	15.63	15.63	15.54	0.45%
Aug 21, 2026	15.56	15.56	15.56	15.56	15.47	-0.19%
Aug 20, 2026	15.59	15.59	15.59	15.59	15.50	0.19%
Aug 19, 2026	15.56	15.56	15.56	15.56	15.47	0.39%
Aug 18, 2026	15.50	15.50	15.50	15.50	15.41	-0.26%
Aug 17, 2026	15.54	15.54	15.54	15.54	15.45	-0.45%
Aug 14, 2026	15.61	15.61	15.61	15.61	15.52	0.39%
Aug 13, 2026	15.55	15.55	15.55	15.55	15.46	1.04%
Aug 12, 2026	15.39	15.39	15.39	15.39	15.30	1.18%
Aug 11, 2026	15.21	15.21	15.21	15.21	15.12	-1.17%
Aug 10, 2026	15.39	15.39	15.39	15.39	15.30	-1.16%
Aug 7, 2026	15.57	15.57	15.57	15.57	15.48	0.32%
Aug 6, 2026	15.52	15.52	15.52	15.52	15.43	-1.02%