Skip to main content
logo
IRM Energy Limited (NSE:IRMENERGY)
India flag India · Delayed Price · Currency is INR
213.23
+1.64 (0.78%)
Mar 13, 2026, 12:10 PM IST

IRM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026214.81224.00207.31211.59211.59-0.72%268,566
Mar 11, 2026209.70222.19204.81213.12213.121.97%245,005
Mar 10, 2026209.90211.51203.36209.00209.001.56%103,491
Mar 9, 2026214.88214.88185.00205.79205.79-4.98%103,073
Mar 6, 2026216.11219.85214.50216.58216.580.22%42,155
Mar 5, 2026221.79222.78213.00216.10216.10-2.40%104,499
Mar 4, 2026226.00226.49220.00221.41221.41-2.47%62,118
Mar 2, 2026226.01234.48225.11227.02227.02-4.81%77,724
Feb 27, 2026232.22241.00231.00238.49238.492.70%37,766
Feb 26, 2026234.17236.00231.00232.22232.22-0.23%65,898
Feb 25, 2026234.36235.80232.00232.75232.75-0.20%42,665
Feb 24, 2026236.74237.59232.00233.22233.22-1.58%20,076
Feb 23, 2026239.10241.99235.41236.96236.96-0.21%21,401
Feb 20, 2026239.48241.91236.01237.45237.45-0.59%24,705
Feb 19, 2026246.04247.80238.00238.86238.86-2.60%38,271
Feb 18, 2026245.00248.39241.88245.23245.230.58%21,365
Feb 17, 2026240.30246.39240.30243.82243.820.15%26,389
Feb 16, 2026246.89247.20239.94243.46243.46-0.90%42,955
Feb 13, 2026252.99252.99243.05245.66245.66-3.01%43,112
Feb 12, 2026258.09261.00252.00253.29253.29-0.89%26,875
Feb 11, 2026261.40266.63254.12255.57255.57-1.35%22,672
Feb 10, 2026257.00262.50255.61259.06259.062.02%76,149
Feb 9, 2026251.60257.00244.61253.94253.942.13%70,953
Feb 6, 2026251.29251.29244.50248.64248.64-1.05%22,429
Feb 5, 2026252.10257.99246.25251.29251.290.69%80,773
Feb 4, 2026244.00259.23243.35249.57249.574.95%300,369
Feb 3, 2026238.90244.00231.55237.81237.812.33%122,820
Feb 2, 2026249.00249.00229.00232.39232.39-5.52%119,318
Feb 1, 2026247.01249.12242.03245.97245.970.99%27,971
Jan 30, 2026238.10245.00236.30243.55243.551.04%50,303
Jan 29, 2026242.00246.55237.45241.05241.05-0.74%36,504
Jan 28, 2026231.50247.00231.50242.85242.854.38%70,347
Jan 27, 2026239.90240.05230.45232.65232.65-1.57%44,073
Jan 23, 2026245.20249.95235.00236.35236.35-3.29%46,106
Jan 22, 2026243.85246.00241.10244.40244.401.73%25,655
Jan 21, 2026240.00247.00238.95240.25240.25-1.09%46,188
Jan 20, 2026251.00257.45241.55242.90242.90-3.09%64,833
Jan 19, 2026258.00264.90250.00250.65250.65-3.32%48,911
Jan 16, 2026261.00265.65258.75259.25259.250.23%42,682
Jan 14, 2026268.95273.85251.90258.65258.65-5.27%146,350
Jan 13, 2026275.50278.45270.00273.05273.05-0.80%16,665
Jan 12, 2026272.00279.45265.00275.25275.250.49%52,397
Jan 9, 2026278.00281.70273.00273.90273.90-2.28%47,865
Jan 8, 2026281.30284.00280.00280.30280.30-0.36%35,625
Jan 7, 2026282.00285.00280.05281.30281.30-0.42%23,954
Jan 6, 2026285.10286.75281.25282.50282.50-1.14%24,004
Jan 5, 2026286.00290.75285.00285.75285.75-0.80%25,379
Jan 2, 2026290.30292.80285.50288.05288.05-0.45%55,299
Jan 1, 2026284.95290.70283.50289.35289.351.54%52,410
Dec 31, 2025282.95287.10276.10284.95284.950.71%44,544