IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 277.60
-2.70 (-0.96%)
May 19, 2026, 3:29 PM IST
IRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 281.50 | 284.10 | 275.15 | 280.30 | 280.30 | -2.15% | 706,178 |
| May 15, 2026 | 300.35 | 300.35 | 283.30 | 286.45 | 286.45 | -2.73% | 708,121 |
| May 14, 2026 | 290.05 | 302.00 | 284.10 | 294.50 | 294.50 | 0.72% | 870,362 |
| May 13, 2026 | 297.00 | 298.15 | 288.55 | 292.40 | 292.40 | 0.22% | 993,144 |
| May 12, 2026 | 305.00 | 310.55 | 285.25 | 291.75 | 291.75 | -3.12% | 2,085,392 |
| May 11, 2026 | 312.60 | 313.25 | 297.15 | 301.15 | 301.15 | -4.26% | 1,460,417 |
| May 8, 2026 | 322.55 | 323.55 | 308.30 | 314.55 | 314.55 | -1.86% | 1,565,969 |
| May 7, 2026 | 324.80 | 331.75 | 311.65 | 320.50 | 320.50 | 0.38% | 3,042,948 |
| May 6, 2026 | 332.05 | 337.00 | 314.05 | 319.30 | 319.30 | -2.74% | 4,110,110 |
| May 5, 2026 | 341.35 | 349.55 | 318.35 | 328.30 | 328.30 | -5.25% | 5,271,608 |
| May 4, 2026 | 362.00 | 363.60 | 335.40 | 346.50 | 346.50 | -2.92% | 6,739,544 |
| Apr 30, 2026 | 352.99 | 366.89 | 350.34 | 356.91 | 356.91 | -0.05% | 22,961,230 |
| Apr 29, 2026 | 346.05 | 365.98 | 339.16 | 357.08 | 357.08 | 2.71% | 35,479,100 |
| Apr 28, 2026 | 338.99 | 360.00 | 327.37 | 347.66 | 347.66 | 4.91% | 47,068,980 |
| Apr 27, 2026 | 296.46 | 340.45 | 282.00 | 331.39 | 331.39 | 16.81% | 69,282,460 |
| Apr 24, 2026 | 292.40 | 310.00 | 267.00 | 283.71 | 283.71 | -1.02% | 43,670,000 |
| Apr 23, 2026 | 258.00 | 297.70 | 256.32 | 286.63 | 286.63 | 13.44% | 70,742,900 |
| Apr 22, 2026 | 211.99 | 252.66 | 211.99 | 252.66 | 252.66 | 20.00% | 7,488,772 |
| Apr 21, 2026 | 214.00 | 218.45 | 209.89 | 210.55 | 210.55 | -1.21% | 173,486 |
| Apr 20, 2026 | 220.00 | 220.99 | 212.10 | 213.13 | 213.13 | -3.56% | 167,153 |
| Apr 17, 2026 | 217.17 | 223.00 | 215.06 | 221.00 | 221.00 | 2.78% | 240,029 |
| Apr 16, 2026 | 215.99 | 216.30 | 209.10 | 215.02 | 215.02 | 1.38% | 141,915 |
| Apr 15, 2026 | 205.00 | 214.14 | 203.61 | 212.10 | 212.10 | 4.93% | 285,979 |
| Apr 13, 2026 | 193.01 | 207.45 | 190.12 | 202.13 | 202.13 | -0.13% | 193,277 |
| Apr 10, 2026 | 196.00 | 206.29 | 195.31 | 202.39 | 202.39 | 3.63% | 254,623 |
| Apr 9, 2026 | 195.00 | 198.50 | 188.69 | 195.31 | 195.31 | 0.58% | 269,602 |
| Apr 8, 2026 | 191.00 | 197.64 | 188.20 | 194.18 | 194.18 | 5.71% | 266,690 |
| Apr 7, 2026 | 182.95 | 185.84 | 179.06 | 183.69 | 183.69 | 1.19% | 160,679 |
| Apr 6, 2026 | 187.58 | 187.58 | 179.51 | 181.53 | 181.53 | -1.77% | 243,172 |
| Apr 2, 2026 | 185.00 | 190.00 | 178.55 | 184.81 | 184.81 | -0.41% | 263,332 |
| Apr 1, 2026 | 185.00 | 188.79 | 181.50 | 185.57 | 185.57 | 2.87% | 216,350 |
| Mar 30, 2026 | 175.00 | 182.31 | 165.40 | 180.39 | 180.39 | 2.46% | 718,428 |
| Mar 27, 2026 | 179.75 | 186.89 | 174.60 | 176.06 | 176.06 | -1.33% | 587,190 |
| Mar 25, 2026 | 184.90 | 212.00 | 176.00 | 178.44 | 178.44 | -2.59% | 2,094,379 |
| Mar 24, 2026 | 189.24 | 192.35 | 181.15 | 183.18 | 183.18 | -1.75% | 155,859 |
| Mar 23, 2026 | 198.90 | 198.90 | 185.00 | 186.44 | 186.44 | -6.40% | 128,054 |
| Mar 20, 2026 | 202.18 | 204.79 | 198.20 | 199.19 | 199.19 | -1.48% | 79,084 |
| Mar 19, 2026 | 202.10 | 206.09 | 198.66 | 202.18 | 202.18 | -0.56% | 93,794 |
| Mar 18, 2026 | 198.00 | 206.74 | 198.00 | 203.32 | 203.32 | 2.60% | 140,789 |
| Mar 17, 2026 | 204.60 | 204.60 | 197.20 | 198.16 | 198.16 | -1.20% | 166,300 |
| Mar 16, 2026 | 213.00 | 213.02 | 198.10 | 200.56 | 200.56 | -5.14% | 131,223 |
| Mar 13, 2026 | 211.59 | 216.45 | 208.00 | 211.43 | 211.43 | -0.08% | 112,669 |
| Mar 12, 2026 | 214.81 | 224.00 | 207.31 | 211.59 | 211.59 | -0.72% | 268,566 |
| Mar 11, 2026 | 209.70 | 222.19 | 204.81 | 213.12 | 213.12 | 1.97% | 245,005 |
| Mar 10, 2026 | 209.90 | 211.51 | 203.36 | 209.00 | 209.00 | 1.56% | 103,491 |
| Mar 9, 2026 | 214.88 | 214.88 | 185.00 | 205.79 | 205.79 | -4.98% | 103,073 |
| Mar 6, 2026 | 216.11 | 219.85 | 214.50 | 216.58 | 216.58 | 0.22% | 42,155 |
| Mar 5, 2026 | 221.79 | 222.78 | 213.00 | 216.10 | 216.10 | -2.40% | 104,499 |
| Mar 4, 2026 | 226.00 | 226.49 | 220.00 | 221.41 | 221.41 | -2.47% | 62,118 |
| Mar 2, 2026 | 226.01 | 234.48 | 225.11 | 227.02 | 227.02 | -4.81% | 77,724 |