IRIS RegTech Solutions Limited (NSE:IRIS)
India · Delayed Price · Currency is INR 246.30
+0.72 (0.29%)
May 8, 2026, 3:27 PM IST
NSE:IRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 247.90 | 252.00 | 240.00 | 241.48 | - | -1.67% | 32,195 |
| 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 |
| Mar 20, 2026 | 237.53 | 239.11 | 224.52 | 226.57 | 226.57 | -2.74% | 20,102 |
| Mar 19, 2026 | 238.40 | 239.90 | 230.00 | 232.96 | 232.96 | -0.83% | 22,756 |
| Mar 18, 2026 | 224.01 | 237.99 | 223.12 | 234.90 | 234.90 | 5.28% | 15,152 |
| Mar 17, 2026 | 226.84 | 229.84 | 222.02 | 223.12 | 223.12 | -1.64% | 10,549 |
| Mar 16, 2026 | 229.28 | 231.58 | 225.10 | 226.84 | 226.84 | -1.56% | 29,139 |
| Mar 13, 2026 | 242.90 | 242.90 | 228.05 | 230.43 | 230.43 | -2.94% | 27,054 |
| Mar 12, 2026 | 243.36 | 243.68 | 236.02 | 237.40 | 237.40 | -2.45% | 14,753 |
| Mar 11, 2026 | 249.90 | 255.00 | 240.00 | 243.36 | 243.36 | -0.97% | 53,024 |
| Mar 10, 2026 | 249.88 | 250.88 | 242.55 | 245.75 | 245.75 | -0.26% | 20,482 |
| Mar 9, 2026 | 249.00 | 251.00 | 240.00 | 246.38 | 246.38 | -1.58% | 16,732 |
| Mar 6, 2026 | 250.01 | 256.21 | 249.97 | 250.34 | 250.34 | -0.63% | 15,002 |
| Mar 5, 2026 | 255.00 | 256.00 | 250.00 | 251.93 | 251.93 | 0.64% | 14,104 |
| Mar 4, 2026 | 241.10 | 256.55 | 241.10 | 250.34 | 250.34 | 0.25% | 20,472 |
| Mar 2, 2026 | 203.00 | 252.00 | 203.00 | 249.72 | 249.72 | 0.67% | 56,247 |
| Feb 27, 2026 | 250.05 | 253.70 | 245.60 | 248.05 | 248.05 | -1.51% | 17,787 |
| Feb 26, 2026 | 247.05 | 254.25 | 246.55 | 251.85 | 251.85 | 1.08% | 31,080 |
| Feb 25, 2026 | 247.60 | 252.55 | 245.00 | 249.15 | 249.15 | -0.40% | 35,783 |
| Feb 24, 2026 | 254.95 | 259.55 | 236.85 | 250.15 | 250.15 | -2.13% | 69,049 |
| Feb 23, 2026 | 267.90 | 273.05 | 250.00 | 255.60 | 255.60 | -4.59% | 40,482 |
| Feb 20, 2026 | 265.20 | 279.05 | 265.20 | 267.90 | 267.90 | -1.00% | 16,102 |