IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 304.40
-2.70 (-0.88%)
At close: Jan 6, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 303.00 | 307.10 | 303.00 | 304.40 | 304.40 | -0.88% | 11,940 |
| Jan 5, 2026 | 313.90 | 313.90 | 304.55 | 307.10 | 307.10 | -2.17% | 11,792 |
| Jan 2, 2026 | 310.55 | 318.95 | 305.80 | 313.90 | 313.90 | 1.95% | 13,294 |
| Jan 1, 2026 | 306.95 | 312.40 | 305.00 | 307.90 | 307.90 | 0.79% | 10,946 |
| Dec 31, 2025 | 298.25 | 309.50 | 295.10 | 305.50 | 305.50 | 3.45% | 30,329 |
| Dec 30, 2025 | 298.90 | 302.40 | 294.95 | 295.30 | 295.30 | -0.72% | 11,262 |
| Dec 29, 2025 | 293.05 | 302.05 | 293.05 | 297.45 | 297.45 | 0.05% | 15,933 |
| Dec 26, 2025 | 310.00 | 310.00 | 295.45 | 297.30 | 297.30 | -2.59% | 27,544 |
| Dec 24, 2025 | 311.60 | 316.55 | 295.60 | 305.20 | 305.20 | -0.63% | 30,617 |
| Dec 23, 2025 | 298.00 | 324.00 | 295.10 | 307.15 | 307.15 | 3.30% | 84,662 |
| Dec 22, 2025 | 300.10 | 304.95 | 295.00 | 297.35 | 297.35 | -0.92% | 10,000 |
| Dec 19, 2025 | 295.00 | 306.30 | 295.00 | 300.10 | 300.10 | 0.86% | 9,826 |
| Dec 18, 2025 | 299.00 | 315.30 | 295.00 | 297.55 | 297.55 | -1.20% | 11,847 |
| Dec 17, 2025 | 307.05 | 308.40 | 300.00 | 301.15 | 301.15 | -0.53% | 4,952 |
| Dec 16, 2025 | 300.10 | 307.95 | 299.55 | 302.75 | 302.75 | -0.23% | 4,056 |
| Dec 15, 2025 | 310.00 | 310.00 | 303.00 | 303.45 | 303.45 | -0.39% | 5,367 |
| Dec 12, 2025 | 305.00 | 312.00 | 300.00 | 304.65 | 304.65 | -1.23% | 8,599 |
| Dec 11, 2025 | 310.00 | 314.90 | 305.55 | 308.45 | 308.45 | 1.16% | 6,358 |
| Dec 10, 2025 | 309.95 | 312.00 | 304.00 | 304.90 | 304.90 | 0.16% | 6,586 |
| Dec 9, 2025 | 300.00 | 310.95 | 298.80 | 304.40 | 304.40 | -0.34% | 11,787 |
| Dec 8, 2025 | 306.50 | 311.10 | 296.05 | 305.45 | 305.45 | -1.66% | 26,238 |
| Dec 5, 2025 | 320.00 | 324.80 | 309.60 | 310.60 | 310.60 | 0.06% | 8,203 |
| Dec 4, 2025 | 315.90 | 315.90 | 309.90 | 310.40 | 310.40 | -0.58% | 7,613 |
| Dec 3, 2025 | 314.05 | 314.90 | 310.00 | 312.20 | 312.20 | 0.56% | 8,687 |
| Dec 2, 2025 | 315.00 | 315.00 | 307.10 | 310.45 | 310.45 | -1.46% | 13,219 |
| Dec 1, 2025 | 315.00 | 324.70 | 312.00 | 315.05 | 315.05 | -1.44% | 16,132 |
| Nov 28, 2025 | 325.65 | 325.65 | 317.00 | 319.65 | 319.65 | -0.78% | 15,784 |
| Nov 27, 2025 | 334.95 | 334.95 | 321.50 | 322.15 | 322.15 | -0.39% | 8,248 |
| Nov 26, 2025 | 318.00 | 325.80 | 311.05 | 323.40 | 323.40 | 4.22% | 24,126 |
| Nov 25, 2025 | 304.15 | 313.25 | 304.15 | 310.30 | 310.30 | 0.70% | 15,067 |
| Nov 24, 2025 | 311.55 | 319.10 | 305.00 | 308.15 | 308.15 | -2.08% | 22,683 |
| Nov 21, 2025 | 316.05 | 322.65 | 309.75 | 314.70 | 314.70 | -1.87% | 29,162 |
| Nov 20, 2025 | 324.30 | 334.85 | 319.00 | 320.70 | 320.70 | -1.11% | 11,015 |
| Nov 19, 2025 | 317.05 | 334.75 | 310.10 | 324.30 | 324.30 | 0.46% | 32,830 |
| Nov 18, 2025 | 322.80 | 329.75 | 322.80 | 322.80 | 322.80 | -4.99% | 80,776 |
| Nov 17, 2025 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | -4.99% | 9,980 |
| Nov 14, 2025 | 358.00 | 358.00 | 357.60 | 357.60 | 357.60 | -4.99% | 11,469 |
| Nov 13, 2025 | 375.00 | 385.00 | 362.80 | 376.40 | 376.40 | 1.55% | 47,283 |
| Nov 12, 2025 | 348.05 | 370.65 | 341.55 | 370.65 | 370.65 | 5.00% | 31,032 |
| Nov 11, 2025 | 360.05 | 368.35 | 351.60 | 353.00 | 353.00 | -4.28% | 24,508 |
| Nov 10, 2025 | 385.85 | 388.10 | 353.30 | 368.80 | 368.80 | -0.23% | 48,306 |
| Nov 7, 2025 | 360.00 | 369.65 | 343.00 | 369.65 | 369.65 | 5.00% | 57,435 |
| Nov 6, 2025 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 5.00% | 13,654 |
| Nov 4, 2025 | 321.25 | 337.30 | 317.95 | 335.30 | 335.30 | 4.37% | 43,831 |
| Nov 3, 2025 | 317.25 | 329.45 | 316.05 | 321.25 | 321.25 | 1.63% | 24,169 |
| Oct 31, 2025 | 324.80 | 324.80 | 314.95 | 316.10 | 316.10 | 0.17% | 9,023 |
| Oct 30, 2025 | 310.00 | 317.00 | 310.00 | 315.55 | 315.55 | -0.03% | 11,160 |
| Oct 29, 2025 | 317.15 | 319.20 | 315.00 | 315.65 | 315.65 | 0.11% | 13,677 |
| Oct 28, 2025 | 321.15 | 321.60 | 314.95 | 315.30 | 315.30 | -0.83% | 16,471 |
| Oct 27, 2025 | 327.90 | 327.90 | 315.10 | 317.95 | 317.95 | 0.57% | 5,310 |