IRIS Business Services Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 358.00
+1.40 (0.39%)
Aug 28, 2025, 3:29 PM IST
IRIS Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 372.60 | 374.40 | 350.55 | 359.60 | 359.60 | 0.84% | 12,449 |
| Aug 26, 2025 | 341.70 | 358.00 | 340.00 | 356.60 | 356.60 | 3.59% | 22,984 |
| Aug 25, 2025 | 327.90 | 344.25 | 320.15 | 344.25 | 344.25 | 4.99% | 35,512 |
| Aug 22, 2025 | 327.55 | 332.55 | 314.15 | 327.90 | 327.90 | 0.11% | 13,706 |
| Aug 21, 2025 | 343.95 | 343.95 | 320.00 | 327.55 | 327.55 | -1.87% | 23,359 |
| Aug 20, 2025 | 327.00 | 341.90 | 317.10 | 333.80 | 333.80 | 2.50% | 20,212 |
| Aug 19, 2025 | 301.00 | 325.65 | 296.55 | 325.65 | 325.65 | 5.00% | 46,431 |
| Aug 18, 2025 | 317.00 | 326.00 | 310.05 | 310.15 | 310.15 | -4.96% | 86,005 |
| Aug 14, 2025 | 326.40 | 326.40 | 326.35 | 326.35 | 326.35 | -4.99% | 67,226 |
| Aug 13, 2025 | 357.60 | 363.25 | 339.75 | 343.50 | 343.50 | -3.94% | 48,776 |
| Aug 12, 2025 | 350.00 | 360.75 | 350.00 | 357.60 | 357.60 | -0.87% | 13,473 |
| Aug 11, 2025 | 357.40 | 365.00 | 350.00 | 360.75 | 360.75 | 0.94% | 21,993 |
| Aug 8, 2025 | 356.60 | 369.80 | 350.00 | 357.40 | 357.40 | -0.21% | 22,408 |
| Aug 7, 2025 | 358.00 | 369.95 | 353.00 | 358.15 | 358.15 | -2.44% | 32,338 |
| Aug 6, 2025 | 373.00 | 375.00 | 355.20 | 367.10 | 367.10 | -1.09% | 12,647 |
| Aug 5, 2025 | 365.00 | 373.95 | 362.00 | 371.15 | 371.15 | 0.31% | 31,678 |
| Aug 4, 2025 | 375.00 | 375.00 | 363.50 | 370.00 | 370.00 | -0.54% | 11,003 |
| Aug 1, 2025 | 366.00 | 377.45 | 363.50 | 372.00 | 372.00 | 0.79% | 6,158 |
| Jul 31, 2025 | 366.00 | 378.90 | 366.00 | 369.10 | 369.10 | -0.97% | 15,980 |
| Jul 30, 2025 | 386.90 | 387.00 | 368.00 | 372.70 | 372.70 | -1.26% | 13,730 |
| Jul 29, 2025 | 383.95 | 384.00 | 365.00 | 377.45 | 377.45 | 0.47% | 10,735 |
| Jul 28, 2025 | 365.00 | 385.00 | 365.00 | 375.70 | 375.70 | 0.35% | 17,841 |
| Jul 25, 2025 | 372.50 | 385.00 | 370.00 | 374.40 | 374.40 | -2.00% | 10,398 |
| Jul 24, 2025 | 382.00 | 390.00 | 375.00 | 382.05 | 382.05 | -2.82% | 10,865 |
| Jul 23, 2025 | 392.00 | 395.00 | 373.25 | 393.15 | 393.15 | 1.73% | 44,826 |
| Jul 22, 2025 | 392.00 | 392.00 | 380.00 | 386.45 | 386.45 | 3.51% | 20,604 |
| Jul 21, 2025 | 370.00 | 384.00 | 362.00 | 373.35 | 373.35 | -0.92% | 22,705 |
| Jul 18, 2025 | 396.00 | 396.00 | 375.00 | 376.80 | 376.80 | -3.82% | 30,883 |
| Jul 17, 2025 | 392.00 | 398.85 | 383.60 | 391.75 | 391.75 | 0.15% | 18,679 |
| Jul 16, 2025 | 398.00 | 403.00 | 384.00 | 391.15 | 391.15 | -0.46% | 17,029 |
| Jul 15, 2025 | 422.30 | 422.30 | 388.00 | 392.95 | 392.95 | -2.30% | 28,101 |
| Jul 14, 2025 | 426.95 | 426.95 | 400.00 | 402.20 | 402.20 | -2.58% | 40,204 |
| Jul 11, 2025 | 389.35 | 412.95 | 385.00 | 412.85 | 412.85 | 4.96% | 72,181 |
| Jul 10, 2025 | 380.00 | 393.35 | 375.00 | 393.35 | 393.35 | 4.99% | 135,320 |
| Jul 9, 2025 | 360.00 | 382.00 | 356.65 | 374.65 | 374.65 | 1.01% | 42,961 |
| Jul 8, 2025 | 405.00 | 407.65 | 368.85 | 370.90 | 370.90 | -4.47% | 290,405 |
| Jul 7, 2025 | 388.25 | 388.25 | 355.15 | 388.25 | 388.25 | 4.99% | 237,185 |
| Jul 4, 2025 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 5.00% | 96,777 |
| Jul 3, 2025 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 4.99% | 12,345 |
| Jul 2, 2025 | 329.70 | 335.45 | 328.05 | 335.45 | 335.45 | 4.99% | 80,011 |
| Jul 1, 2025 | 319.50 | 319.50 | 301.60 | 319.50 | 319.50 | 5.00% | 127,144 |
| Jun 30, 2025 | 300.00 | 304.30 | 294.15 | 304.30 | 304.30 | 4.99% | 27,929 |
| Jun 27, 2025 | 280.00 | 289.85 | 276.40 | 289.85 | 289.85 | 5.00% | 31,426 |
| Jun 26, 2025 | 269.90 | 276.05 | 260.00 | 276.05 | 276.05 | 4.98% | 66,622 |
| Jun 25, 2025 | 259.95 | 267.50 | 257.00 | 262.95 | 262.95 | 2.32% | 42,202 |
| Jun 24, 2025 | 244.00 | 257.00 | 244.00 | 257.00 | 257.00 | 4.98% | 27,015 |
| Jun 23, 2025 | 249.95 | 249.95 | 242.95 | 244.80 | 244.80 | -0.81% | 10,984 |
| Jun 20, 2025 | 244.05 | 249.35 | 243.00 | 246.80 | 246.80 | 2.13% | 22,389 |
| Jun 19, 2025 | 246.25 | 247.25 | 240.00 | 241.65 | 241.65 | -1.27% | 34,442 |
| Jun 18, 2025 | 243.45 | 249.25 | 233.40 | 244.75 | 244.75 | 0.55% | 38,519 |