IRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 10, 2026	15.13	15.13	15.13	15.13	15.04	-0.07%
Jun 9, 2026	15.14	15.14	15.14	15.14	15.05	2.03%
Jun 8, 2026	14.84	14.84	14.84	14.84	14.75	-1.33%
Jun 5, 2026	15.04	15.04	15.04	15.04	14.95	0.80%
Jun 4, 2026	14.92	14.92	14.92	14.92	14.83	1.29%
Jun 3, 2026	14.73	14.73	14.73	14.73	14.64	0.21%
Jun 2, 2026	14.70	14.70	14.70	14.70	14.61	0.34%
Jun 1, 2026	14.65	14.65	14.65	14.65	14.56	-1.95%
May 29, 2026	14.94	14.94	14.94	14.94	14.85	-0.86%
May 28, 2026	15.07	15.07	15.07	15.07	14.98	-0.66%
May 27, 2026	15.17	15.17	15.17	15.17	15.08	-0.33%
May 26, 2026	15.22	15.22	15.22	15.22	15.13	0.59%
May 22, 2026	15.13	15.13	15.13	15.13	15.04	0.13%
May 21, 2026	15.11	15.11	15.11	15.11	15.02	-
May 20, 2026	15.11	15.11	15.11	15.11	15.02	1.14%
May 19, 2026	14.94	14.94	14.94	14.94	14.85	0.20%
May 18, 2026	14.91	14.91	14.91	14.91	14.82	0.81%
May 15, 2026	14.79	14.79	14.79	14.79	14.70	-1.66%
May 14, 2026	15.04	15.04	15.04	15.04	14.95	-0.07%
May 13, 2026	15.05	15.05	15.05	15.05	14.96	-0.40%
May 12, 2026	15.11	15.11	15.11	15.11	15.02	0.13%
May 11, 2026	15.09	15.09	15.09	15.09	15.00	0.07%
May 8, 2026	15.08	15.08	15.08	15.08	14.99	0.60%
May 7, 2026	14.99	14.99	14.99	14.99	14.90	-0.99%
May 6, 2026	15.14	15.14	15.14	15.14	15.05	1.54%
May 5, 2026	14.91	14.91	14.91	14.91	14.82	0.34%
May 4, 2026	14.86	14.86	14.86	14.86	14.77	-0.61%
May 1, 2026	14.95	14.95	14.95	14.95	14.86	-0.20%
Apr 30, 2026	14.98	14.98	14.98	14.98	14.89	1.49%
Apr 29, 2026	14.76	14.76	14.76	14.76	14.67	-0.54%
Apr 28, 2026	14.84	14.84	14.84	14.84	14.75	0.88%