IRIS Business Services Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 316.15
+0.60 (0.19%)
Oct 24, 2025, 3:30 PM IST
IRIS Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 315.55 | 320.80 | 310.05 | 316.15 | 316.15 | 0.19% | 29,784 |
| Oct 23, 2025 | 330.00 | 330.00 | 314.30 | 315.55 | 315.55 | -1.59% | 7,549 |
| Oct 21, 2025 | 311.65 | 326.00 | 311.65 | 320.65 | 320.65 | 1.15% | 12,991 |
| Oct 20, 2025 | 312.00 | 319.75 | 310.10 | 317.00 | 317.00 | 1.70% | 7,781 |
| Oct 17, 2025 | 309.00 | 316.00 | 309.00 | 311.70 | 311.70 | -0.10% | 3,296 |
| Oct 16, 2025 | 314.60 | 314.60 | 310.90 | 312.00 | 312.00 | 0.53% | 3,750 |
| Oct 15, 2025 | 310.65 | 314.95 | 306.05 | 310.35 | 310.35 | -0.23% | 20,125 |
| Oct 14, 2025 | 315.90 | 315.90 | 309.10 | 311.05 | 311.05 | 0.21% | 15,296 |
| Oct 13, 2025 | 309.15 | 317.05 | 306.95 | 310.40 | 310.40 | -1.05% | 8,747 |
| Oct 10, 2025 | 316.00 | 321.45 | 311.50 | 313.70 | 313.70 | -1.13% | 4,048 |
| Oct 9, 2025 | 326.95 | 326.95 | 316.00 | 317.30 | 317.30 | -1.61% | 8,960 |
| Oct 8, 2025 | 323.50 | 326.00 | 321.00 | 322.50 | 322.50 | -0.78% | 12,360 |
| Oct 7, 2025 | 315.25 | 325.40 | 315.25 | 325.05 | 325.05 | 0.42% | 7,415 |
| Oct 6, 2025 | 326.00 | 326.00 | 312.65 | 323.70 | 323.70 | 0.25% | 20,435 |
| Oct 3, 2025 | 320.00 | 327.50 | 311.00 | 322.90 | 322.90 | 0.08% | 14,451 |
| Oct 1, 2025 | 309.05 | 322.90 | 306.00 | 322.65 | 322.65 | 4.91% | 23,600 |
| Sep 30, 2025 | 312.00 | 318.90 | 305.50 | 307.55 | 307.55 | -2.72% | 32,326 |
| Sep 29, 2025 | 316.55 | 324.95 | 314.50 | 316.15 | 316.15 | -2.72% | 9,391 |
| Sep 26, 2025 | 326.85 | 340.00 | 320.50 | 325.00 | 325.00 | -0.08% | 30,460 |
| Sep 25, 2025 | 326.50 | 332.00 | 316.50 | 325.25 | 325.25 | - | 100,700 |
| Sep 24, 2025 | 325.50 | 334.00 | 325.00 | 325.25 | 325.25 | -0.29% | 3,199 |
| Sep 23, 2025 | 325.05 | 327.85 | 317.50 | 326.20 | 326.20 | 0.35% | 17,247 |
| Sep 22, 2025 | 324.00 | 329.00 | 315.50 | 325.05 | 325.05 | -0.25% | 16,359 |
| Sep 19, 2025 | 320.00 | 334.85 | 320.00 | 325.85 | 325.85 | -0.37% | 127,660 |
| Sep 18, 2025 | 327.35 | 336.75 | 320.10 | 327.05 | 327.05 | 1.40% | 107,504 |
| Sep 17, 2025 | 315.00 | 327.30 | 308.10 | 322.55 | 322.55 | 1.78% | 8,874 |
| Sep 16, 2025 | 309.85 | 318.90 | 303.70 | 316.90 | 316.90 | 2.81% | 20,331 |
| Sep 15, 2025 | 303.05 | 314.35 | 303.05 | 308.25 | 308.25 | -1.42% | 53,658 |
| Sep 12, 2025 | 319.40 | 319.40 | 312.00 | 312.70 | 312.70 | -2.14% | 8,663 |
| Sep 11, 2025 | 322.00 | 328.40 | 315.00 | 319.55 | 319.55 | -0.90% | 17,171 |
| Sep 10, 2025 | 342.00 | 342.00 | 319.30 | 322.45 | 322.45 | -3.98% | 25,978 |
| Sep 9, 2025 | 344.80 | 354.00 | 329.60 | 335.80 | 335.80 | -2.61% | 15,027 |
| Sep 8, 2025 | 337.55 | 348.00 | 333.30 | 344.80 | 344.80 | 2.15% | 4,103 |
| Sep 5, 2025 | 339.75 | 356.00 | 331.00 | 337.55 | 337.55 | -0.65% | 2,105 |
| Sep 4, 2025 | 348.00 | 353.95 | 333.10 | 339.75 | 339.75 | -1.12% | 7,318 |
| Sep 3, 2025 | 356.00 | 360.00 | 341.00 | 343.60 | 343.60 | -1.67% | 9,007 |
| Sep 2, 2025 | 364.15 | 364.15 | 347.60 | 349.45 | 349.45 | -2.28% | 9,427 |
| Sep 1, 2025 | 359.20 | 371.00 | 347.10 | 357.60 | 357.60 | -0.45% | 10,612 |
| Aug 29, 2025 | 368.15 | 368.15 | 350.00 | 359.20 | 359.20 | -0.11% | 3,555 |
| 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 |