IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 273.00
-4.00 (-1.44%)
Feb 19, 2026, 3:29 PM IST
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 289.95 | 289.95 | 279.60 | 285.25 | 285.25 | 0.12% | 9,024 |
| Jan 16, 2026 | 278.10 | 293.00 | 278.10 | 284.90 | 284.90 | 1.46% | 22,151 |
| Jan 14, 2026 | 285.00 | 292.45 | 271.00 | 280.80 | 280.80 | -3.02% | 12,661 |
| Jan 13, 2026 | 280.00 | 291.00 | 280.00 | 289.55 | 289.55 | 2.46% | 6,484 |
| Jan 12, 2026 | 293.70 | 293.70 | 279.05 | 282.60 | 282.60 | -3.78% | 12,068 |
| Jan 9, 2026 | 296.95 | 298.90 | 292.05 | 293.70 | 293.70 | -1.61% | 16,734 |
| Jan 8, 2026 | 301.10 | 301.10 | 295.00 | 298.50 | 298.50 | -0.20% | 9,759 |
| Jan 7, 2026 | 302.35 | 304.30 | 296.10 | 299.10 | 299.10 | -1.74% | 20,051 |
| 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 |