IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 232.17
-2.70 (-1.15%)
Sep 24, 2026, 12:50 PM IST
NSE:IRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 235.21 | 238.50 | 232.91 | 233.00 | - | -0.80% | 6,107 |
| Sep 23, 2026 | 239.96 | 240.00 | 233.00 | 234.87 | 234.87 | -0.66% | 17,600 |
| Sep 22, 2026 | 246.50 | 248.99 | 232.50 | 236.43 | 236.43 | -3.64% | 25,387 |
| Sep 21, 2026 | 242.45 | 248.65 | 235.91 | 245.37 | 245.37 | 3.06% | 21,086 |
| Sep 18, 2026 | 240.10 | 241.80 | 235.91 | 238.09 | 238.09 | 0.40% | 5,209 |
| Sep 17, 2026 | 238.89 | 241.70 | 235.00 | 237.13 | 237.13 | 0.98% | 10,126 |
| Sep 16, 2026 | 244.90 | 244.90 | 228.91 | 234.84 | 234.84 | -1.24% | 22,712 |
| Sep 15, 2026 | 245.00 | 251.39 | 233.42 | 237.78 | 237.78 | -3.10% | 28,017 |
| Sep 11, 2026 | 246.07 | 249.00 | 243.85 | 245.39 | 245.39 | -1.48% | 12,982 |
| Sep 10, 2026 | 252.23 | 256.00 | 248.37 | 249.08 | 249.08 | -1.90% | 8,537 |
| Sep 9, 2026 | 257.80 | 257.80 | 249.83 | 253.91 | 253.91 | -0.30% | 16,457 |
| Sep 8, 2026 | 261.42 | 268.13 | 253.00 | 254.67 | 254.67 | -2.18% | 21,579 |
| Sep 7, 2026 | 271.40 | 271.40 | 256.01 | 260.35 | 260.35 | -2.09% | 33,019 |
| Sep 4, 2026 | 256.00 | 273.99 | 256.00 | 265.92 | 265.92 | 4.72% | 92,277 |
| Sep 3, 2026 | 244.88 | 260.00 | 244.88 | 253.93 | 253.93 | 3.31% | 49,032 |
| Sep 2, 2026 | 249.00 | 249.00 | 241.00 | 245.80 | 245.80 | -1.70% | 25,963 |
| Sep 1, 2026 | 249.99 | 254.80 | 242.52 | 250.04 | 250.04 | 0.43% | 28,955 |
| Aug 31, 2026 | 250.80 | 253.11 | 245.00 | 248.97 | 248.97 | -0.70% | 44,482 |
| Aug 28, 2026 | 240.00 | 253.00 | 235.68 | 250.72 | 250.72 | 6.38% | 25,805 |
| Aug 27, 2026 | 235.00 | 247.35 | 235.00 | 235.68 | 235.68 | -0.81% | 15,317 |
| Aug 26, 2026 | 241.53 | 242.99 | 235.20 | 237.61 | 237.61 | -0.30% | 13,599 |
| Aug 25, 2026 | 242.91 | 244.54 | 235.81 | 238.33 | 238.33 | -1.54% | 9,079 |
| Aug 24, 2026 | 244.20 | 247.76 | 240.83 | 242.06 | 242.06 | -0.75% | 16,458 |
| Aug 21, 2026 | 248.12 | 254.79 | 243.00 | 243.89 | 243.89 | -1.70% | 15,072 |
| Aug 20, 2026 | 248.75 | 251.99 | 246.00 | 248.12 | 248.12 | 1.31% | 8,018 |
| Aug 19, 2026 | 252.00 | 254.71 | 243.00 | 244.92 | 244.92 | -2.10% | 26,239 |
| Aug 18, 2026 | 250.00 | 257.74 | 240.10 | 250.17 | 250.17 | 1.38% | 70,425 |
| Aug 17, 2026 | 239.99 | 255.48 | 237.00 | 246.76 | 246.76 | 3.25% | 39,380 |
| Aug 14, 2026 | 241.00 | 246.77 | 237.01 | 238.99 | 238.99 | -0.72% | 9,952 |
| Aug 13, 2026 | 251.13 | 254.50 | 238.00 | 240.72 | 240.72 | -4.15% | 17,125 |
| Aug 12, 2026 | 249.97 | 252.01 | 240.00 | 251.13 | 251.13 | 1.94% | 39,761 |
| Aug 11, 2026 | 239.80 | 258.85 | 235.21 | 246.36 | 246.36 | 3.43% | 66,636 |
| Aug 10, 2026 | 248.10 | 249.52 | 231.97 | 238.20 | 238.20 | -7.48% | 87,356 |
| Aug 7, 2026 | 262.17 | 269.00 | 252.03 | 257.45 | 257.45 | -1.56% | 14,561 |
| Aug 6, 2026 | 271.00 | 271.90 | 260.00 | 261.54 | 261.54 | -2.03% | 12,209 |
| Aug 5, 2026 | 256.10 | 270.00 | 255.00 | 266.96 | 266.96 | 3.40% | 32,408 |
| Aug 4, 2026 | 258.00 | 264.00 | 252.98 | 258.17 | 258.17 | 1.43% | 34,077 |
| Aug 3, 2026 | 252.00 | 263.97 | 249.80 | 254.52 | 254.52 | 2.55% | 19,353 |
| Jul 31, 2026 | 243.00 | 255.05 | 239.30 | 248.20 | 248.20 | 2.75% | 30,364 |
| Jul 30, 2026 | 258.80 | 258.80 | 239.00 | 241.55 | 241.55 | -2.76% | 38,077 |
| Jul 29, 2026 | 241.45 | 250.00 | 240.75 | 248.40 | 248.40 | 4.41% | 35,851 |
| Jul 28, 2026 | 245.00 | 247.65 | 235.10 | 237.90 | 237.90 | -2.60% | 21,402 |
| Jul 27, 2026 | 248.50 | 254.40 | 241.55 | 244.25 | 244.25 | -0.10% | 21,765 |
| Jul 24, 2026 | 235.00 | 245.90 | 230.10 | 244.50 | 244.50 | 3.38% | 42,470 |
| Jul 23, 2026 | 239.80 | 241.85 | 232.65 | 236.50 | 236.50 | -0.40% | 12,147 |
| 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 |