IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 236.00
-1.95 (-0.82%)
Jul 22, 2026, 3:29 PM IST
NSE:IRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 239.35 | 242.80 | 236.00 | 237.45 | 237.45 | -0.21% | 11,806 |
| Jul 21, 2026 | 243.30 | 244.90 | 235.00 | 237.95 | 237.95 | -1.47% | 6,884 |
| Jul 20, 2026 | 244.10 | 244.10 | 240.10 | 241.50 | 241.50 | -1.07% | 9,641 |
| Jul 17, 2026 | 252.60 | 252.60 | 239.55 | 244.10 | 244.10 | -3.17% | 62,943 |
| Jul 16, 2026 | 251.00 | 256.50 | 250.05 | 252.10 | 252.10 | -0.16% | 26,914 |
| Jul 15, 2026 | 256.00 | 256.95 | 251.00 | 252.50 | 252.50 | -1.08% | 13,419 |
| Jul 14, 2026 | 257.90 | 259.65 | 250.50 | 255.25 | 255.25 | -1.05% | 18,743 |
| Jul 13, 2026 | 262.65 | 262.75 | 255.40 | 257.95 | 257.95 | 0.19% | 25,244 |
| Jul 10, 2026 | 261.65 | 267.95 | 256.80 | 257.45 | 257.45 | -1.17% | 20,399 |
| Jul 9, 2026 | 254.65 | 269.85 | 254.65 | 260.50 | 260.50 | 2.38% | 28,487 |
| Jul 8, 2026 | 253.60 | 268.80 | 252.10 | 254.45 | 254.45 | -2.68% | 58,407 |
| Jul 7, 2026 | 272.35 | 272.35 | 255.00 | 261.45 | 261.45 | -1.89% | 15,694 |
| Jul 6, 2026 | 278.00 | 278.00 | 264.20 | 266.50 | 266.50 | -3.11% | 31,678 |
| Jul 3, 2026 | 268.80 | 279.00 | 267.90 | 275.05 | 275.05 | 2.96% | 45,488 |
| Jul 2, 2026 | 265.00 | 271.90 | 264.00 | 267.15 | 267.15 | 1.27% | 17,153 |
| Jul 1, 2026 | 265.10 | 273.80 | 262.20 | 263.80 | 263.80 | 0.13% | 37,085 |
| Jun 30, 2026 | 269.00 | 272.15 | 260.10 | 263.45 | 263.45 | -1.33% | 21,035 |
| Jun 29, 2026 | 259.10 | 274.90 | 259.10 | 267.00 | 267.00 | 0.15% | 33,281 |
| Jun 25, 2026 | 273.95 | 277.20 | 265.35 | 266.60 | 266.60 | -1.22% | 24,597 |
| Jun 24, 2026 | 272.00 | 277.70 | 262.80 | 269.90 | 269.90 | 1.62% | 41,496 |
| Jun 23, 2026 | 277.05 | 278.00 | 264.50 | 265.60 | 265.60 | -4.13% | 52,151 |
| Jun 22, 2026 | 276.00 | 290.00 | 274.25 | 277.05 | 277.05 | 2.27% | 293,418 |
| Jun 19, 2026 | 240.55 | 288.65 | 235.05 | 270.90 | 270.90 | 12.62% | 703,027 |
| Jun 18, 2026 | 229.55 | 245.00 | 228.05 | 240.55 | 240.55 | 4.81% | 43,034 |
| Jun 17, 2026 | 230.85 | 235.70 | 228.45 | 229.50 | 229.50 | -0.07% | 40,923 |
| Jun 16, 2026 | 236.70 | 236.70 | 228.50 | 229.65 | 229.65 | -1.80% | 21,429 |
| Jun 15, 2026 | 249.00 | 252.00 | 232.00 | 233.85 | 233.85 | -1.95% | 41,476 |
| Jun 12, 2026 | 231.50 | 250.05 | 229.00 | 238.50 | 238.50 | 6.64% | 30,135 |
| Jun 11, 2026 | 233.10 | 234.00 | 221.85 | 223.65 | 223.65 | -3.95% | 22,226 |
| Jun 10, 2026 | 235.35 | 242.80 | 226.20 | 232.85 | 232.85 | -2.02% | 25,383 |
| Jun 9, 2026 | 235.00 | 244.45 | 233.40 | 237.65 | 237.65 | 0.27% | 19,638 |
| Jun 8, 2026 | 241.25 | 245.00 | 235.05 | 237.00 | 237.00 | -1.76% | 15,133 |
| Jun 5, 2026 | 252.80 | 252.80 | 235.05 | 241.25 | 241.25 | -0.76% | 17,747 |
| Jun 4, 2026 | 245.00 | 250.95 | 241.90 | 243.10 | 243.10 | -2.37% | 16,553 |
| Jun 3, 2026 | 262.40 | 266.95 | 241.15 | 249.00 | 249.00 | -5.11% | 27,480 |
| Jun 2, 2026 | 261.20 | 272.35 | 260.00 | 262.40 | 262.40 | 1.41% | 29,006 |
| Jun 1, 2026 | 260.15 | 268.75 | 255.60 | 258.75 | 258.75 | -0.61% | 20,510 |
| May 29, 2026 | 264.88 | 269.81 | 260.00 | 260.35 | 260.35 | 0.80% | 14,145 |
| May 27, 2026 | 258.88 | 263.99 | 253.72 | 258.29 | 258.29 | 1.77% | 14,843 |
| May 26, 2026 | 268.88 | 274.40 | 251.01 | 253.79 | 253.79 | -3.67% | 24,544 |
| May 25, 2026 | 257.88 | 275.28 | 255.00 | 263.47 | 263.47 | 4.35% | 35,329 |
| May 22, 2026 | 252.90 | 265.00 | 243.51 | 252.48 | 252.48 | 2.92% | 50,974 |
| May 21, 2026 | 242.00 | 249.00 | 241.98 | 245.32 | 245.32 | 1.89% | 20,540 |
| May 20, 2026 | 232.60 | 253.97 | 228.20 | 240.76 | 240.76 | 6.30% | 51,526 |
| May 19, 2026 | 225.00 | 232.39 | 225.00 | 226.49 | 226.49 | - | 19,722 |
| May 18, 2026 | 237.07 | 239.99 | 225.06 | 226.49 | 226.49 | -3.64% | 25,628 |
| May 15, 2026 | 239.90 | 239.95 | 231.00 | 235.04 | 235.04 | -1.42% | 47,547 |
| May 14, 2026 | 237.10 | 240.84 | 235.14 | 238.42 | 238.42 | -0.54% | 13,503 |
| May 13, 2026 | 237.33 | 246.00 | 233.61 | 239.71 | 239.71 | 1.80% | 21,169 |
| May 12, 2026 | 245.43 | 248.37 | 235.00 | 235.46 | 235.46 | -3.58% | 35,187 |