IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 239.00
-2.25 (-0.93%)
Jun 8, 2026, 3:28 PM IST
NSE:IRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 245.00 | 255.00 | 236.20 | 244.19 | 244.19 | -0.35% | 56,441 |
| May 8, 2026 | 247.90 | 252.00 | 240.00 | 245.04 | 245.04 | -0.22% | 23,937 |
| May 7, 2026 | 241.50 | 247.99 | 239.48 | 245.58 | 245.58 | 3.71% | 32,187 |
| May 6, 2026 | 239.44 | 242.00 | 235.05 | 236.79 | 236.79 | 0.57% | 16,645 |
| May 5, 2026 | 237.10 | 239.96 | 234.00 | 235.44 | 235.44 | -0.67% | 11,774 |
| May 4, 2026 | 236.02 | 245.00 | 235.10 | 237.03 | 237.03 | -1.37% | 17,418 |
| Apr 30, 2026 | 238.27 | 242.39 | 235.05 | 240.33 | 240.33 | 1.69% | 12,052 |
| Apr 29, 2026 | 237.59 | 241.15 | 235.30 | 236.34 | 236.34 | - | 18,085 |
| Apr 28, 2026 | 240.00 | 245.79 | 234.98 | 236.33 | 236.33 | -2.53% | 28,564 |
| Apr 27, 2026 | 234.90 | 245.88 | 234.90 | 242.46 | 242.46 | 2.67% | 17,147 |
| Apr 24, 2026 | 242.31 | 242.36 | 235.00 | 236.16 | 236.16 | -3.03% | 12,242 |
| Apr 23, 2026 | 240.58 | 250.04 | 239.30 | 243.54 | 243.54 | 1.21% | 14,914 |
| Apr 22, 2026 | 238.23 | 247.00 | 232.80 | 240.64 | 240.64 | 0.06% | 17,988 |
| Apr 21, 2026 | 243.02 | 243.02 | 237.00 | 240.49 | 240.49 | -1.04% | 28,946 |
| Apr 20, 2026 | 251.99 | 252.00 | 240.81 | 243.02 | 243.02 | -0.47% | 25,797 |
| Apr 17, 2026 | 236.00 | 245.00 | 236.00 | 244.17 | 244.17 | 1.22% | 14,847 |
| Apr 16, 2026 | 240.50 | 246.00 | 235.70 | 241.22 | 241.22 | 0.30% | 24,619 |
| Apr 15, 2026 | 239.80 | 251.00 | 237.01 | 240.50 | 240.50 | 1.87% | 38,975 |
| Apr 13, 2026 | 229.16 | 237.77 | 227.00 | 236.09 | 236.09 | 1.48% | 41,769 |
| Apr 10, 2026 | 238.67 | 238.67 | 230.10 | 232.65 | 232.65 | -1.28% | 21,809 |
| Apr 9, 2026 | 249.90 | 249.90 | 235.00 | 235.67 | 235.67 | -4.75% | 21,099 |
| Apr 8, 2026 | 248.87 | 251.83 | 242.14 | 247.43 | 247.43 | 2.46% | 16,444 |
| Apr 7, 2026 | 240.00 | 251.92 | 235.20 | 241.48 | 241.48 | 1.12% | 27,174 |
| Apr 6, 2026 | 227.43 | 243.00 | 223.42 | 238.80 | 238.80 | 4.48% | 30,194 |
| Apr 2, 2026 | 219.73 | 232.00 | 214.99 | 228.55 | 228.55 | 5.30% | 19,183 |
| Apr 1, 2026 | 214.00 | 232.00 | 212.00 | 217.04 | 217.04 | 2.91% | 48,539 |
| Mar 30, 2026 | 213.20 | 223.57 | 204.50 | 210.91 | 210.91 | -5.73% | 73,436 |
| Mar 27, 2026 | 237.00 | 237.00 | 220.52 | 223.73 | 223.73 | -5.03% | 43,220 |
| Mar 25, 2026 | 226.85 | 236.95 | 219.60 | 235.57 | 235.57 | 3.84% | 41,212 |
| Mar 24, 2026 | 220.00 | 231.49 | 217.30 | 226.85 | 226.85 | 3.84% | 57,261 |
| Mar 23, 2026 | 230.00 | 230.00 | 216.00 | 218.46 | 218.46 | -3.58% | 20,256 |