IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 239.79
-5.44 (-2.22%)
Feb 19, 2026, 2:00 PM IST
IRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 258.00 | 264.90 | 250.00 | 250.65 | 250.65 | -3.32% | 48,911 |
| Jan 16, 2026 | 261.00 | 265.65 | 258.75 | 259.25 | 259.25 | 0.23% | 42,682 |
| Jan 14, 2026 | 268.95 | 273.85 | 251.90 | 258.65 | 258.65 | -5.27% | 146,350 |
| Jan 13, 2026 | 275.50 | 278.45 | 270.00 | 273.05 | 273.05 | -0.80% | 16,665 |
| Jan 12, 2026 | 272.00 | 279.45 | 265.00 | 275.25 | 275.25 | 0.49% | 52,397 |
| Jan 9, 2026 | 278.00 | 281.70 | 273.00 | 273.90 | 273.90 | -2.28% | 47,865 |
| Jan 8, 2026 | 281.30 | 284.00 | 280.00 | 280.30 | 280.30 | -0.36% | 35,625 |
| Jan 7, 2026 | 282.00 | 285.00 | 280.05 | 281.30 | 281.30 | -0.42% | 23,954 |
| Jan 6, 2026 | 285.10 | 286.75 | 281.25 | 282.50 | 282.50 | -1.14% | 24,004 |
| Jan 5, 2026 | 286.00 | 290.75 | 285.00 | 285.75 | 285.75 | -0.80% | 25,379 |
| Jan 2, 2026 | 290.30 | 292.80 | 285.50 | 288.05 | 288.05 | -0.45% | 55,299 |
| Jan 1, 2026 | 284.95 | 290.70 | 283.50 | 289.35 | 289.35 | 1.54% | 52,410 |
| Dec 31, 2025 | 282.95 | 287.10 | 276.10 | 284.95 | 284.95 | 0.71% | 44,544 |
| Dec 30, 2025 | 284.45 | 285.00 | 282.10 | 282.95 | 282.95 | -0.53% | 14,169 |
| Dec 29, 2025 | 282.85 | 290.00 | 282.05 | 284.45 | 284.45 | 0.64% | 33,470 |
| Dec 26, 2025 | 282.25 | 295.80 | 281.40 | 282.65 | 282.65 | 0.16% | 162,036 |
| Dec 24, 2025 | 284.90 | 287.55 | 280.60 | 282.20 | 282.20 | -0.30% | 32,393 |
| Dec 23, 2025 | 283.95 | 285.50 | 281.80 | 283.05 | 283.05 | -0.11% | 24,023 |
| Dec 22, 2025 | 281.50 | 284.25 | 279.70 | 283.35 | 283.35 | 2.16% | 39,544 |
| Dec 19, 2025 | 279.20 | 284.50 | 275.00 | 277.35 | 277.35 | -0.16% | 52,721 |
| Dec 18, 2025 | 279.40 | 281.20 | 277.00 | 277.80 | 277.80 | -0.57% | 20,340 |
| Dec 17, 2025 | 286.20 | 286.85 | 278.05 | 279.40 | 279.40 | -1.39% | 36,970 |
| Dec 16, 2025 | 283.30 | 287.75 | 282.00 | 283.35 | 283.35 | -0.58% | 22,579 |
| Dec 15, 2025 | 280.80 | 287.00 | 280.80 | 285.00 | 285.00 | 0.48% | 24,366 |
| Dec 12, 2025 | 283.05 | 291.00 | 282.35 | 283.65 | 283.65 | 0.35% | 44,538 |
| Dec 11, 2025 | 285.95 | 286.35 | 281.30 | 282.65 | 282.65 | -1.07% | 31,846 |
| Dec 10, 2025 | 290.90 | 290.90 | 283.20 | 285.70 | 285.70 | -0.31% | 30,369 |
| Dec 9, 2025 | 284.95 | 289.80 | 274.60 | 286.60 | 286.60 | 1.29% | 67,712 |