IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 185.00
-0.57 (-0.31%)
Apr 2, 2026, 3:29 PM IST
IRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 185.00 | 190.00 | 178.55 | 184.81 | 184.81 | -0.41% | 263,332 |
| Apr 1, 2026 | 185.00 | 188.79 | 181.50 | 185.57 | 185.57 | 2.87% | 216,350 |
| Mar 30, 2026 | 175.00 | 182.31 | 165.40 | 180.39 | 180.39 | 2.46% | 718,428 |
| Mar 27, 2026 | 179.75 | 186.89 | 174.60 | 176.06 | 176.06 | -1.33% | 587,190 |
| Mar 25, 2026 | 184.90 | 212.00 | 176.00 | 178.44 | 178.44 | -2.59% | 2,094,379 |
| Mar 24, 2026 | 189.24 | 192.35 | 181.15 | 183.18 | 183.18 | -1.75% | 155,859 |
| Mar 23, 2026 | 198.90 | 198.90 | 185.00 | 186.44 | 186.44 | -6.40% | 128,054 |
| Mar 20, 2026 | 202.18 | 204.79 | 198.20 | 199.19 | 199.19 | -1.48% | 79,084 |
| Mar 19, 2026 | 202.10 | 206.09 | 198.66 | 202.18 | 202.18 | -0.56% | 93,794 |
| Mar 18, 2026 | 198.00 | 206.74 | 198.00 | 203.32 | 203.32 | 2.60% | 140,789 |
| Mar 17, 2026 | 204.60 | 204.60 | 197.20 | 198.16 | 198.16 | -1.20% | 166,300 |
| Mar 16, 2026 | 213.00 | 213.02 | 198.10 | 200.56 | 200.56 | -5.14% | 131,223 |
| Mar 13, 2026 | 211.59 | 216.45 | 208.00 | 211.43 | 211.43 | -0.08% | 112,669 |
| Mar 12, 2026 | 214.81 | 224.00 | 207.31 | 211.59 | 211.59 | -0.72% | 268,566 |
| Mar 11, 2026 | 209.70 | 222.19 | 204.81 | 213.12 | 213.12 | 1.97% | 245,005 |
| Mar 10, 2026 | 209.90 | 211.51 | 203.36 | 209.00 | 209.00 | 1.56% | 103,491 |
| Mar 9, 2026 | 214.88 | 214.88 | 185.00 | 205.79 | 205.79 | -4.98% | 103,073 |
| Mar 6, 2026 | 216.11 | 219.85 | 214.50 | 216.58 | 216.58 | 0.22% | 42,155 |
| Mar 5, 2026 | 221.79 | 222.78 | 213.00 | 216.10 | 216.10 | -2.40% | 104,499 |
| Mar 4, 2026 | 226.00 | 226.49 | 220.00 | 221.41 | 221.41 | -2.47% | 62,118 |
| Mar 2, 2026 | 226.01 | 234.48 | 225.11 | 227.02 | 227.02 | -4.81% | 77,724 |
| Feb 27, 2026 | 232.22 | 241.00 | 231.00 | 238.49 | 238.49 | 2.70% | 37,766 |
| Feb 26, 2026 | 234.17 | 236.00 | 231.00 | 232.22 | 232.22 | -0.23% | 65,898 |
| Feb 25, 2026 | 234.36 | 235.80 | 232.00 | 232.75 | 232.75 | -0.20% | 42,665 |
| Feb 24, 2026 | 236.74 | 237.59 | 232.00 | 233.22 | 233.22 | -1.58% | 20,076 |
| Feb 23, 2026 | 239.10 | 241.99 | 235.41 | 236.96 | 236.96 | -0.21% | 21,401 |
| Feb 20, 2026 | 239.48 | 241.91 | 236.01 | 237.45 | 237.45 | -0.59% | 24,705 |
| Feb 19, 2026 | 246.04 | 247.80 | 238.00 | 238.86 | 238.86 | -2.60% | 38,271 |
| Feb 18, 2026 | 245.00 | 248.39 | 241.88 | 245.23 | 245.23 | 0.58% | 21,365 |
| Feb 17, 2026 | 240.30 | 246.39 | 240.30 | 243.82 | 243.82 | 0.15% | 26,389 |
| Feb 16, 2026 | 246.89 | 247.20 | 239.94 | 243.46 | 243.46 | -0.90% | 42,955 |
| Feb 13, 2026 | 252.99 | 252.99 | 243.05 | 245.66 | 245.66 | -3.01% | 43,112 |
| Feb 12, 2026 | 258.09 | 261.00 | 252.00 | 253.29 | 253.29 | -0.89% | 26,875 |
| Feb 11, 2026 | 261.40 | 266.63 | 254.12 | 255.57 | 255.57 | -1.35% | 22,672 |
| Feb 10, 2026 | 257.00 | 262.50 | 255.61 | 259.06 | 259.06 | 2.02% | 76,149 |
| Feb 9, 2026 | 251.60 | 257.00 | 244.61 | 253.94 | 253.94 | 2.13% | 70,953 |
| Feb 6, 2026 | 251.29 | 251.29 | 244.50 | 248.64 | 248.64 | -1.05% | 22,429 |
| Feb 5, 2026 | 252.10 | 257.99 | 246.25 | 251.29 | 251.29 | 0.69% | 80,773 |
| Feb 4, 2026 | 244.00 | 259.23 | 243.35 | 249.57 | 249.57 | 4.95% | 300,369 |
| Feb 3, 2026 | 238.90 | 244.00 | 231.55 | 237.81 | 237.81 | 2.33% | 122,820 |
| Feb 2, 2026 | 249.00 | 249.00 | 229.00 | 232.39 | 232.39 | -5.52% | 119,318 |
| Feb 1, 2026 | 247.01 | 249.12 | 242.03 | 245.97 | 245.97 | 0.99% | 27,971 |
| Jan 30, 2026 | 238.10 | 245.00 | 236.30 | 243.55 | 243.55 | 1.04% | 50,303 |
| Jan 29, 2026 | 242.00 | 246.55 | 237.45 | 241.05 | 241.05 | -0.74% | 36,504 |
| Jan 28, 2026 | 231.50 | 247.00 | 231.50 | 242.85 | 242.85 | 4.38% | 70,347 |
| Jan 27, 2026 | 239.90 | 240.05 | 230.45 | 232.65 | 232.65 | -1.57% | 44,073 |
| Jan 23, 2026 | 245.20 | 249.95 | 235.00 | 236.35 | 236.35 | -3.29% | 46,106 |
| Jan 22, 2026 | 243.85 | 246.00 | 241.10 | 244.40 | 244.40 | 1.73% | 25,655 |
| Jan 21, 2026 | 240.00 | 247.00 | 238.95 | 240.25 | 240.25 | -1.09% | 46,188 |
| Jan 20, 2026 | 251.00 | 257.45 | 241.55 | 242.90 | 242.90 | -3.09% | 64,833 |