IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 281.00
-0.25 (-0.09%)
Sep 11, 2026, 3:30 PM IST
IRM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 281.20 | 284.90 | 274.30 | 280.25 | 280.25 | 0.18% | 57,018 |
| Sep 10, 2026 | 280.50 | 286.70 | 278.80 | 281.25 | 279.75 | -0.57% | 71,084 |
| Sep 9, 2026 | 282.30 | 285.85 | 281.00 | 282.85 | 281.34 | 0.21% | 58,949 |
| Sep 8, 2026 | 282.00 | 287.45 | 280.00 | 282.25 | 280.74 | -0.79% | 76,125 |
| Sep 7, 2026 | 282.10 | 288.00 | 281.00 | 284.50 | 282.98 | 1.10% | 64,263 |
| Sep 4, 2026 | 287.15 | 287.15 | 278.65 | 281.40 | 279.90 | -0.86% | 76,393 |
| Sep 3, 2026 | 283.25 | 287.90 | 281.90 | 283.85 | 282.34 | 0.21% | 44,116 |
| Sep 2, 2026 | 287.90 | 287.90 | 278.85 | 283.25 | 281.74 | 1.02% | 95,221 |
| Sep 1, 2026 | 290.00 | 290.00 | 278.00 | 280.40 | 278.90 | -1.54% | 72,665 |
| Aug 31, 2026 | 283.35 | 294.35 | 278.60 | 284.80 | 283.28 | 0.51% | 114,488 |
| Aug 28, 2026 | 282.50 | 289.00 | 281.10 | 283.35 | 281.84 | 0.09% | 72,208 |
| Aug 27, 2026 | 289.00 | 291.45 | 281.70 | 283.10 | 281.59 | -1.53% | 38,894 |
| Aug 26, 2026 | 277.55 | 292.25 | 277.40 | 287.50 | 285.97 | 3.60% | 160,080 |
| Aug 25, 2026 | 282.45 | 283.00 | 276.00 | 277.50 | 276.02 | -1.58% | 64,440 |
| Aug 24, 2026 | 290.00 | 290.00 | 281.00 | 281.95 | 280.45 | -1.47% | 49,996 |
| Aug 21, 2026 | 285.60 | 290.00 | 284.45 | 286.15 | 284.62 | 0.19% | 46,532 |
| Aug 20, 2026 | 287.10 | 289.95 | 284.00 | 285.60 | 284.08 | -0.42% | 52,716 |
| Aug 19, 2026 | 291.80 | 300.95 | 285.05 | 286.80 | 285.27 | -1.19% | 127,778 |
| Aug 18, 2026 | 288.00 | 293.70 | 288.00 | 290.25 | 288.70 | -0.63% | 46,575 |
| Aug 17, 2026 | 298.45 | 298.45 | 290.05 | 292.10 | 290.54 | -0.70% | 81,337 |
| Aug 14, 2026 | 294.00 | 305.00 | 292.05 | 294.15 | 292.58 | -0.98% | 104,580 |
| Aug 13, 2026 | 296.70 | 298.50 | 294.20 | 297.05 | 295.47 | 0.64% | 56,228 |
| Aug 12, 2026 | 305.80 | 306.85 | 292.05 | 295.15 | 293.58 | -2.45% | 128,474 |
| Aug 11, 2026 | 298.00 | 309.50 | 294.55 | 302.55 | 300.94 | 2.75% | 361,833 |
| Aug 10, 2026 | 290.50 | 302.95 | 286.30 | 294.45 | 292.88 | 0.07% | 207,254 |
| Aug 7, 2026 | 305.85 | 315.00 | 288.80 | 294.25 | 292.68 | 0.43% | 1,269,452 |
| Aug 6, 2026 | 277.05 | 303.00 | 266.10 | 293.00 | 291.44 | 5.76% | 621,106 |
| Aug 5, 2026 | 276.70 | 279.05 | 273.95 | 277.05 | 275.57 | 1.63% | 86,848 |
| Aug 4, 2026 | 269.00 | 277.00 | 265.05 | 272.60 | 271.15 | 2.87% | 183,306 |
| Aug 3, 2026 | 257.60 | 268.40 | 257.60 | 265.00 | 263.59 | 2.89% | 97,929 |
| Jul 31, 2026 | 257.10 | 259.45 | 256.00 | 257.55 | 256.18 | 0.04% | 22,304 |
| Jul 30, 2026 | 256.45 | 262.65 | 255.50 | 257.45 | 256.08 | 0.39% | 60,436 |
| Jul 29, 2026 | 255.95 | 259.70 | 255.00 | 256.45 | 255.08 | 0.20% | 40,543 |
| Jul 28, 2026 | 258.80 | 260.30 | 255.00 | 255.95 | 254.58 | -1.10% | 32,215 |
| Jul 27, 2026 | 255.05 | 265.00 | 255.00 | 258.80 | 257.42 | 1.67% | 58,820 |
| Jul 24, 2026 | 253.90 | 258.00 | 251.90 | 254.55 | 253.19 | -0.24% | 35,706 |
| Jul 23, 2026 | 256.00 | 257.55 | 250.30 | 255.15 | 253.79 | -0.55% | 77,080 |
| Jul 22, 2026 | 260.75 | 261.45 | 255.10 | 256.55 | 255.18 | -1.61% | 35,873 |
| Jul 21, 2026 | 260.50 | 265.00 | 258.20 | 260.75 | 259.36 | 0.12% | 35,605 |
| Jul 20, 2026 | 263.00 | 263.00 | 259.80 | 260.45 | 259.06 | -0.31% | 30,109 |
| Jul 17, 2026 | 260.00 | 264.20 | 260.00 | 261.25 | 259.86 | -0.61% | 30,368 |
| Jul 16, 2026 | 260.00 | 266.00 | 260.00 | 262.85 | 261.45 | 0.42% | 38,983 |
| Jul 15, 2026 | 261.00 | 266.40 | 260.30 | 261.75 | 260.35 | -1.28% | 44,803 |
| Jul 14, 2026 | 266.00 | 266.95 | 263.10 | 265.15 | 263.74 | -0.32% | 63,752 |
| Jul 13, 2026 | 263.05 | 268.35 | 261.05 | 266.00 | 264.58 | 0.95% | 62,801 |
| Jul 10, 2026 | 264.15 | 266.20 | 262.05 | 263.50 | 262.09 | 0.29% | 59,396 |
| Jul 9, 2026 | 257.55 | 264.10 | 257.55 | 262.75 | 261.35 | 1.60% | 38,387 |
| Jul 8, 2026 | 262.00 | 269.90 | 258.00 | 258.60 | 257.22 | -2.08% | 85,992 |
| Jul 7, 2026 | 269.90 | 269.90 | 262.50 | 264.10 | 262.69 | -1.80% | 69,644 |
| Jul 6, 2026 | 274.90 | 274.90 | 268.05 | 268.95 | 267.52 | -0.99% | 43,048 |