IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 259.80
-2.90 (-1.10%)
Nov 11, 2026, 1:40 PM IST
IRM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.00 | 266.98 | 258.00 | 259.80 | 259.80 | -1.10% | 165,800 |
| Nov 9, 2026 | 241.00 | 284.40 | 237.20 | 262.70 | 262.70 | 8.48% | 6,161,495 |
| Nov 8, 2026 | 241.00 | 243.75 | 240.36 | 242.16 | 242.16 | 0.50% | 19,160 |
| Nov 6, 2026 | 236.80 | 246.00 | 231.62 | 240.95 | 240.95 | 1.53% | 37,864 |
| Nov 5, 2026 | 235.01 | 240.59 | 235.01 | 237.31 | 237.31 | 2.65% | 47,722 |
| Nov 4, 2026 | 223.20 | 231.99 | 222.61 | 231.18 | 231.18 | 3.06% | 45,531 |
| Nov 3, 2026 | 226.09 | 227.07 | 223.01 | 224.31 | 224.31 | -1.28% | 66,240 |
| Nov 2, 2026 | 230.01 | 234.99 | 225.00 | 227.22 | 227.22 | -5.58% | 158,708 |
| Oct 30, 2026 | 247.00 | 247.00 | 234.20 | 240.65 | 240.65 | -2.27% | 28,349 |
| Oct 29, 2026 | 245.45 | 248.00 | 241.55 | 246.25 | 246.25 | 0.33% | 34,637 |
| Oct 28, 2026 | 239.80 | 249.00 | 239.80 | 245.45 | 245.45 | 0.82% | 30,831 |
| Oct 27, 2026 | 231.15 | 248.05 | 231.15 | 243.45 | 243.45 | 5.32% | 73,597 |
| Oct 26, 2026 | 228.55 | 235.35 | 226.70 | 231.15 | 231.15 | -0.13% | 50,875 |
| Oct 23, 2026 | 241.80 | 241.85 | 227.90 | 231.45 | 231.45 | -4.30% | 71,346 |
| Oct 22, 2026 | 242.70 | 247.00 | 238.55 | 241.85 | 241.85 | -1.73% | 38,861 |
| Oct 21, 2026 | 253.95 | 258.85 | 241.90 | 246.10 | 246.10 | -2.17% | 49,228 |
| Oct 19, 2026 | 258.85 | 258.85 | 250.00 | 251.55 | 251.55 | -2.54% | 20,294 |
| Oct 16, 2026 | 254.00 | 259.90 | 250.35 | 258.10 | 258.10 | 1.87% | 31,919 |
| Oct 15, 2026 | 259.00 | 259.00 | 249.00 | 253.35 | 253.35 | -2.07% | 81,514 |
| Oct 14, 2026 | 259.65 | 261.00 | 255.50 | 258.70 | 258.70 | 0.52% | 30,329 |
| Oct 13, 2026 | 258.00 | 260.45 | 252.10 | 257.35 | 257.35 | 0.10% | 35,277 |
| Oct 12, 2026 | 258.60 | 259.40 | 249.55 | 257.10 | 257.10 | 0.51% | 44,167 |
| Oct 9, 2026 | 258.05 | 259.25 | 254.00 | 255.80 | 255.80 | -0.08% | 33,007 |
| Oct 8, 2026 | 265.00 | 272.65 | 254.30 | 256.00 | 256.00 | -2.66% | 123,708 |
| Oct 7, 2026 | 264.00 | 266.40 | 257.00 | 263.00 | 263.00 | 0.34% | 34,474 |
| Oct 6, 2026 | 256.20 | 264.45 | 256.20 | 262.10 | 262.10 | 1.00% | 37,776 |
| Oct 5, 2026 | 260.90 | 264.80 | 256.80 | 259.50 | 259.50 | 0.70% | 47,444 |
| Oct 1, 2026 | 263.50 | 263.70 | 253.05 | 257.70 | 257.70 | -2.55% | 60,300 |
| Sep 30, 2026 | 263.25 | 272.10 | 263.25 | 264.45 | 264.45 | -1.05% | 32,502 |
| Sep 29, 2026 | 261.65 | 269.00 | 259.05 | 267.25 | 267.25 | 0.70% | 96,668 |
| Sep 28, 2026 | 265.20 | 270.65 | 263.40 | 265.40 | 265.40 | -1.06% | 39,509 |
| Sep 25, 2026 | 267.60 | 269.60 | 264.05 | 268.25 | 268.25 | 0.24% | 28,275 |
| Sep 24, 2026 | 266.65 | 271.40 | 262.00 | 267.60 | 267.60 | -1.94% | 42,249 |
| Sep 23, 2026 | 268.00 | 274.00 | 268.00 | 272.90 | 272.90 | 1.70% | 30,224 |
| Sep 22, 2026 | 269.00 | 273.00 | 267.60 | 268.35 | 268.35 | -1.25% | 39,213 |
| Sep 21, 2026 | 270.15 | 275.20 | 269.10 | 271.75 | 271.75 | 0.57% | 37,451 |
| Sep 18, 2026 | 278.15 | 278.15 | 268.00 | 270.20 | 270.20 | 0.41% | 69,769 |
| Sep 17, 2026 | 264.15 | 270.00 | 264.00 | 269.10 | 269.10 | 1.87% | 24,570 |
| Sep 16, 2026 | 265.15 | 267.90 | 258.45 | 264.15 | 264.15 | -0.88% | 59,978 |
| Sep 15, 2026 | 279.05 | 283.40 | 265.05 | 266.50 | 266.50 | -4.91% | 78,878 |
| 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 |