IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 231.00
+13.96 (6.43%)
Apr 2, 2026, 3:29 PM IST
NSE:IRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 219.73 | 232.00 | 214.99 | 228.55 | 228.55 | 5.30% | 19,183 |
| Apr 1, 2026 | 214.00 | 232.00 | 212.00 | 217.04 | 217.04 | 2.91% | 48,539 |
| Mar 30, 2026 | 213.20 | 223.57 | 204.50 | 210.91 | 210.91 | -5.73% | 73,436 |
| Mar 27, 2026 | 237.00 | 237.00 | 220.52 | 223.73 | 223.73 | -5.03% | 43,220 |
| Mar 25, 2026 | 226.85 | 236.95 | 219.60 | 235.57 | 235.57 | 3.84% | 41,212 |
| Mar 24, 2026 | 220.00 | 231.49 | 217.30 | 226.85 | 226.85 | 3.84% | 57,261 |
| Mar 23, 2026 | 230.00 | 230.00 | 216.00 | 218.46 | 218.46 | -3.58% | 20,256 |
| Mar 20, 2026 | 237.53 | 239.11 | 224.52 | 226.57 | 226.57 | -2.74% | 20,102 |
| Mar 19, 2026 | 238.40 | 239.90 | 230.00 | 232.96 | 232.96 | -0.83% | 22,756 |
| Mar 18, 2026 | 224.01 | 237.99 | 223.12 | 234.90 | 234.90 | 5.28% | 15,152 |
| Mar 17, 2026 | 226.84 | 229.84 | 222.02 | 223.12 | 223.12 | -1.64% | 10,549 |
| Mar 16, 2026 | 229.28 | 231.58 | 225.10 | 226.84 | 226.84 | -1.56% | 29,139 |
| Mar 13, 2026 | 242.90 | 242.90 | 228.05 | 230.43 | 230.43 | -2.94% | 27,054 |
| Mar 12, 2026 | 243.36 | 243.68 | 236.02 | 237.40 | 237.40 | -2.45% | 14,753 |
| Mar 11, 2026 | 249.90 | 255.00 | 240.00 | 243.36 | 243.36 | -0.97% | 53,024 |
| Mar 10, 2026 | 249.88 | 250.88 | 242.55 | 245.75 | 245.75 | -0.26% | 20,482 |
| Mar 9, 2026 | 249.00 | 251.00 | 240.00 | 246.38 | 246.38 | -1.58% | 16,732 |
| Mar 6, 2026 | 250.01 | 256.21 | 249.97 | 250.34 | 250.34 | -0.63% | 15,002 |
| Mar 5, 2026 | 255.00 | 256.00 | 250.00 | 251.93 | 251.93 | 0.64% | 14,104 |
| Mar 4, 2026 | 241.10 | 256.55 | 241.10 | 250.34 | 250.34 | 0.25% | 20,472 |
| Mar 2, 2026 | 203.00 | 252.00 | 203.00 | 249.72 | 249.72 | 0.67% | 56,247 |
| Feb 27, 2026 | 250.05 | 253.70 | 245.60 | 248.05 | 248.05 | -1.51% | 17,787 |
| Feb 26, 2026 | 247.05 | 254.25 | 246.55 | 251.85 | 251.85 | 1.08% | 31,080 |
| Feb 25, 2026 | 247.60 | 252.55 | 245.00 | 249.15 | 249.15 | -0.40% | 35,783 |
| Feb 24, 2026 | 254.95 | 259.55 | 236.85 | 250.15 | 250.15 | -2.13% | 69,049 |
| Feb 23, 2026 | 267.90 | 273.05 | 250.00 | 255.60 | 255.60 | -4.59% | 40,482 |
| Feb 20, 2026 | 265.20 | 279.05 | 265.20 | 267.90 | 267.90 | -1.00% | 16,102 |
| Feb 19, 2026 | 275.00 | 283.95 | 266.85 | 270.60 | 270.60 | -2.31% | 23,729 |
| Feb 18, 2026 | 275.00 | 290.95 | 269.00 | 277.00 | 277.00 | 2.16% | 44,666 |
| Feb 17, 2026 | 263.70 | 273.35 | 250.20 | 271.15 | 271.15 | 3.65% | 73,633 |
| Feb 16, 2026 | 237.00 | 269.40 | 237.00 | 261.60 | 261.60 | 11.01% | 83,786 |
| Feb 13, 2026 | 251.20 | 254.00 | 232.90 | 235.65 | 235.65 | -4.77% | 67,086 |
| Feb 12, 2026 | 248.35 | 253.65 | 242.50 | 247.45 | 247.45 | -1.04% | 70,530 |
| Feb 11, 2026 | 251.50 | 254.50 | 248.00 | 250.05 | 250.05 | -0.89% | 32,309 |
| Feb 10, 2026 | 253.15 | 259.60 | 247.00 | 252.30 | 252.30 | -0.34% | 64,116 |
| Feb 9, 2026 | 274.00 | 274.00 | 249.95 | 253.15 | 253.15 | 1.14% | 34,866 |
| Feb 6, 2026 | 259.00 | 259.00 | 236.55 | 250.30 | 250.30 | -4.56% | 76,092 |
| Feb 5, 2026 | 279.00 | 282.00 | 255.80 | 262.25 | 262.25 | -6.10% | 72,479 |
| Feb 4, 2026 | 291.20 | 297.35 | 270.10 | 279.30 | 279.30 | -5.02% | 59,746 |
| Feb 3, 2026 | 290.10 | 303.95 | 290.10 | 294.05 | 294.05 | 1.69% | 10,626 |
| Feb 2, 2026 | 296.10 | 306.35 | 279.95 | 289.15 | 289.15 | -2.22% | 17,788 |
| Feb 1, 2026 | 313.40 | 313.40 | 292.60 | 295.70 | 295.70 | -4.24% | 12,300 |
| Jan 30, 2026 | 310.05 | 315.05 | 296.85 | 308.80 | 308.80 | 4.04% | 23,232 |
| Jan 29, 2026 | 298.35 | 300.00 | 285.10 | 296.80 | 296.80 | 0.85% | 15,229 |
| Jan 28, 2026 | 290.30 | 297.00 | 285.55 | 294.30 | 294.30 | 3.90% | 15,762 |
| Jan 27, 2026 | 274.45 | 305.00 | 267.40 | 283.25 | 283.25 | 4.73% | 35,127 |
| Jan 23, 2026 | 275.00 | 290.00 | 265.00 | 270.45 | 270.45 | -1.65% | 20,319 |
| Jan 22, 2026 | 292.00 | 296.10 | 269.70 | 275.00 | 275.00 | 1.25% | 22,533 |
| Jan 21, 2026 | 269.90 | 289.00 | 253.65 | 271.60 | 271.60 | -0.88% | 60,732 |
| Jan 20, 2026 | 286.20 | 289.30 | 268.85 | 274.00 | 274.00 | -3.94% | 64,421 |