Skip to main content
logo
IRM Energy Limited (NSE:IRMENERGY)
India flag India · Delayed Price · Currency is INR
333.00
+49.29 (17.37%)
Apr 27, 2026, 3:29 PM IST

IRM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026296.46340.45282.00331.39331.3916.81%69,282,460
Apr 24, 2026292.40310.00267.00283.71283.71-1.02%43,670,000
Apr 23, 2026258.00297.70256.32286.63286.6313.44%70,742,900
Apr 22, 2026211.99252.66211.99252.66252.6620.00%7,488,772
Apr 21, 2026214.00218.45209.89210.55210.55-1.21%173,486
Apr 20, 2026220.00220.99212.10213.13213.13-3.56%167,153
Apr 17, 2026217.17223.00215.06221.00221.002.78%240,029
Apr 16, 2026215.99216.30209.10215.02215.021.38%141,915
Apr 15, 2026205.00214.14203.61212.10212.104.93%285,979
Apr 13, 2026193.01207.45190.12202.13202.13-0.13%193,277
Apr 10, 2026196.00206.29195.31202.39202.393.63%254,623
Apr 9, 2026195.00198.50188.69195.31195.310.58%269,602
Apr 8, 2026191.00197.64188.20194.18194.185.71%266,690
Apr 7, 2026182.95185.84179.06183.69183.691.19%160,679
Apr 6, 2026187.58187.58179.51181.53181.53-1.77%243,172
Apr 2, 2026185.00190.00178.55184.81184.81-0.41%263,332
Apr 1, 2026185.00188.79181.50185.57185.572.87%216,350
Mar 30, 2026175.00182.31165.40180.39180.392.46%718,428
Mar 27, 2026179.75186.89174.60176.06176.06-1.33%587,190
Mar 25, 2026184.90212.00176.00178.44178.44-2.59%2,094,379
Mar 24, 2026189.24192.35181.15183.18183.18-1.75%155,859
Mar 23, 2026198.90198.90185.00186.44186.44-6.40%128,054
Mar 20, 2026202.18204.79198.20199.19199.19-1.48%79,084
Mar 19, 2026202.10206.09198.66202.18202.18-0.56%93,794
Mar 18, 2026198.00206.74198.00203.32203.322.60%140,789
Mar 17, 2026204.60204.60197.20198.16198.16-1.20%166,300
Mar 16, 2026213.00213.02198.10200.56200.56-5.14%131,223
Mar 13, 2026211.59216.45208.00211.43211.43-0.08%112,669
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