IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 286.15
+0.55 (0.19%)
Aug 21, 2026, 3:29 PM IST
IRM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.60 | 290.00 | 284.45 | 286.15 | 286.15 | 0.19% | 46,532 |
| Aug 20, 2026 | 287.10 | 289.95 | 284.00 | 285.60 | 285.60 | -0.42% | 52,716 |
| Aug 19, 2026 | 291.80 | 300.95 | 285.05 | 286.80 | 286.80 | -1.19% | 127,778 |
| Aug 18, 2026 | 288.00 | 293.70 | 288.00 | 290.25 | 290.25 | -0.63% | 46,575 |
| Aug 17, 2026 | 298.45 | 298.45 | 290.05 | 292.10 | 292.10 | -0.70% | 81,337 |
| Aug 14, 2026 | 294.00 | 305.00 | 292.05 | 294.15 | 294.15 | -0.98% | 104,580 |
| Aug 13, 2026 | 296.70 | 298.50 | 294.20 | 297.05 | 297.05 | 0.64% | 56,228 |
| Aug 12, 2026 | 305.80 | 306.85 | 292.05 | 295.15 | 295.15 | -2.45% | 128,474 |
| Aug 11, 2026 | 298.00 | 309.50 | 294.55 | 302.55 | 302.55 | 2.75% | 361,833 |
| Aug 10, 2026 | 290.50 | 302.95 | 286.30 | 294.45 | 294.45 | 0.07% | 207,254 |
| Aug 7, 2026 | 305.85 | 315.00 | 288.80 | 294.25 | 294.25 | 0.43% | 1,269,452 |
| Aug 6, 2026 | 277.05 | 303.00 | 266.10 | 293.00 | 293.00 | 5.76% | 621,106 |
| Aug 5, 2026 | 276.70 | 279.05 | 273.95 | 277.05 | 277.05 | 1.63% | 86,848 |
| Aug 4, 2026 | 269.00 | 277.00 | 265.05 | 272.60 | 272.60 | 2.87% | 183,306 |
| Aug 3, 2026 | 257.60 | 268.40 | 257.60 | 265.00 | 265.00 | 2.89% | 97,929 |
| Jul 31, 2026 | 257.10 | 259.45 | 256.00 | 257.55 | 257.55 | 0.04% | 22,304 |
| Jul 30, 2026 | 256.45 | 262.65 | 255.50 | 257.45 | 257.45 | 0.39% | 60,436 |
| Jul 29, 2026 | 255.95 | 259.70 | 255.00 | 256.45 | 256.45 | 0.20% | 40,543 |
| Jul 28, 2026 | 258.80 | 260.30 | 255.00 | 255.95 | 255.95 | -1.10% | 32,215 |
| Jul 27, 2026 | 255.05 | 265.00 | 255.00 | 258.80 | 258.80 | 1.67% | 58,820 |
| Jul 24, 2026 | 253.90 | 258.00 | 251.90 | 254.55 | 254.55 | -0.24% | 35,706 |
| Jul 23, 2026 | 256.00 | 257.55 | 250.30 | 255.15 | 255.15 | -0.55% | 77,080 |
| Jul 22, 2026 | 260.75 | 261.45 | 255.10 | 256.55 | 256.55 | -1.61% | 35,873 |
| Jul 21, 2026 | 260.50 | 265.00 | 258.20 | 260.75 | 260.75 | 0.12% | 35,605 |
| Jul 20, 2026 | 263.00 | 263.00 | 259.80 | 260.45 | 260.45 | -0.31% | 30,109 |
| Jul 17, 2026 | 260.00 | 264.20 | 260.00 | 261.25 | 261.25 | -0.61% | 30,368 |
| Jul 16, 2026 | 260.00 | 266.00 | 260.00 | 262.85 | 262.85 | 0.42% | 38,983 |
| Jul 15, 2026 | 261.00 | 266.40 | 260.30 | 261.75 | 261.75 | -1.28% | 44,803 |
| Jul 14, 2026 | 266.00 | 266.95 | 263.10 | 265.15 | 265.15 | -0.32% | 63,752 |
| Jul 13, 2026 | 263.05 | 268.35 | 261.05 | 266.00 | 266.00 | 0.95% | 62,801 |
| Jul 10, 2026 | 264.15 | 266.20 | 262.05 | 263.50 | 263.50 | 0.29% | 59,396 |
| Jul 9, 2026 | 257.55 | 264.10 | 257.55 | 262.75 | 262.75 | 1.60% | 38,387 |
| Jul 8, 2026 | 262.00 | 269.90 | 258.00 | 258.60 | 258.60 | -2.08% | 85,992 |
| Jul 7, 2026 | 269.90 | 269.90 | 262.50 | 264.10 | 264.10 | -1.80% | 69,644 |
| Jul 6, 2026 | 274.90 | 274.90 | 268.05 | 268.95 | 268.95 | -0.99% | 43,048 |
| Jul 3, 2026 | 276.00 | 280.50 | 270.15 | 271.65 | 271.65 | -2.02% | 183,455 |
| Jul 2, 2026 | 270.00 | 279.90 | 270.00 | 277.25 | 277.25 | 3.22% | 208,851 |
| Jul 1, 2026 | 262.35 | 279.00 | 262.35 | 268.60 | 268.60 | 2.38% | 239,399 |
| Jun 30, 2026 | 263.70 | 265.80 | 261.10 | 262.35 | 262.35 | -0.17% | 62,514 |
| Jun 29, 2026 | 265.35 | 265.80 | 261.25 | 262.80 | 262.80 | -1.02% | 80,950 |
| Jun 25, 2026 | 272.85 | 274.95 | 263.60 | 265.50 | 265.50 | -2.69% | 120,171 |
| Jun 24, 2026 | 271.90 | 275.20 | 271.00 | 272.85 | 272.85 | 0.18% | 81,132 |
| Jun 23, 2026 | 282.45 | 283.60 | 270.10 | 272.35 | 272.35 | -2.37% | 124,665 |
| Jun 22, 2026 | 283.55 | 283.90 | 278.00 | 278.95 | 278.95 | -0.32% | 182,032 |
| Jun 19, 2026 | 266.00 | 290.00 | 262.10 | 279.85 | 279.85 | 5.07% | 814,279 |
| Jun 18, 2026 | 272.00 | 272.90 | 263.75 | 266.35 | 266.35 | -1.73% | 195,256 |
| Jun 17, 2026 | 268.00 | 277.00 | 267.00 | 271.05 | 271.05 | -0.17% | 308,235 |
| Jun 16, 2026 | 292.00 | 299.00 | 260.35 | 271.50 | 271.50 | -3.35% | 1,470,215 |
| Jun 15, 2026 | 261.05 | 280.90 | 261.05 | 280.90 | 280.90 | 9.98% | 467,253 |
| Jun 12, 2026 | 249.00 | 256.10 | 246.85 | 255.40 | 255.40 | 4.33% | 170,759 |