Skip to main content
logo
IRIS RegTech Solutions Limited (NSE:IRIS)
India flag India · Delayed Price · Currency is INR
215.21
-5.99 (-2.71%)
Nov 11, 2026, 1:57 PM IST

NSE:IRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026220.67229.45213.04215.21215.21-2.71%40,571
Nov 9, 2026219.91225.00212.01221.20221.200.59%30,214
Nov 8, 2026219.00224.60211.18219.91219.912.20%8,393
Nov 6, 2026219.75219.75212.02215.18215.180.68%9,458
Nov 5, 2026222.49226.85210.20213.73213.73-1.90%29,143
Nov 4, 2026209.50221.10205.48217.87217.875.51%13,378
Nov 3, 2026199.55210.69199.55206.50206.504.24%13,578
Nov 2, 2026195.84201.00195.50198.11198.111.16%5,353
Oct 30, 2026201.97202.49195.00195.84195.84-2.41%6,922
Oct 29, 2026198.04204.92198.00200.67200.670.22%5,010
Oct 28, 2026205.87207.66199.00200.23200.23-1.25%5,486
Oct 27, 2026204.08207.89201.22202.76202.76-0.65%9,084
Oct 26, 2026204.70207.90198.00204.08204.082.96%8,931
Oct 23, 2026203.05207.54191.00198.22198.22-2.66%32,118
Oct 22, 2026205.10209.99201.61203.64203.64-0.71%7,507
Oct 21, 2026214.91215.00203.80205.10205.10-3.40%14,151
Oct 19, 2026212.32218.02210.00212.32212.320.02%10,794
Oct 16, 2026212.02216.49211.90212.27212.270.25%3,318
Oct 15, 2026216.80218.39210.01211.75211.75-0.77%15,718
Oct 14, 2026215.80224.00208.00213.40213.40-1.16%10,503
Oct 13, 2026211.77229.40208.66215.91215.911.95%11,456
Oct 12, 2026211.21217.34210.10211.77211.77-1.42%14,210
Oct 9, 2026212.68220.49212.52214.82214.821.01%28,227
Oct 8, 2026222.06229.50211.00212.68212.68-4.73%32,848
Oct 7, 2026223.50226.00220.99223.23223.230.75%6,950
Oct 6, 2026220.22226.99217.80221.57221.570.50%18,132
Oct 5, 2026225.10227.13219.11220.46220.46-2.06%5,596
Oct 1, 2026228.60229.90222.00225.10225.100.77%11,672
Sep 30, 2026234.92234.99222.00223.38223.38-2.98%9,220
Sep 29, 2026228.94234.85223.00230.23230.231.62%26,828
Sep 28, 2026235.94235.94225.99226.57226.57-3.97%19,084
Sep 25, 2026239.00244.95230.10235.94235.941.88%26,122
Sep 24, 2026235.21238.50230.01231.58231.58-1.40%16,400
Sep 23, 2026239.96240.00233.00234.87234.87-0.66%17,600
Sep 22, 2026246.50248.99232.50236.43236.43-3.64%25,387
Sep 21, 2026242.45248.65235.91245.37245.373.06%21,086
Sep 18, 2026240.10241.80235.91238.09238.090.40%5,209
Sep 17, 2026238.89241.70235.00237.13237.130.98%10,126
Sep 16, 2026244.90244.90228.91234.84234.84-1.24%22,712
Sep 15, 2026245.00251.39233.42237.78237.78-3.10%28,017
Sep 11, 2026246.07249.00243.85245.39245.39-1.48%12,982
Sep 10, 2026252.23256.00248.37249.08249.08-1.90%8,537
Sep 9, 2026257.80257.80249.83253.91253.91-0.30%16,457
Sep 8, 2026261.42268.13253.00254.67254.67-2.18%21,579
Sep 7, 2026271.40271.40256.01260.35260.35-2.09%33,019
Sep 4, 2026256.00273.99256.00265.92265.924.72%92,277
Sep 3, 2026244.88260.00244.88253.93253.933.31%49,032
Sep 2, 2026249.00249.00241.00245.80245.80-1.70%25,963
Sep 1, 2026249.99254.80242.52250.04250.040.43%28,955
Aug 31, 2026250.80253.11245.00248.97248.97-0.70%44,482