IRM Energy Limited (NSE:IRMENERGY)
India · Delayed Price · Currency is INR 261.75
-3.40 (-1.28%)
Jul 15, 2026, 3:29 PM IST
IRM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 261.00 | 266.40 | 260.30 | 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 |
| Jun 11, 2026 | 252.55 | 254.00 | 242.00 | 244.80 | 244.80 | -3.07% | 184,775 |
| Jun 10, 2026 | 261.95 | 261.95 | 250.00 | 252.55 | 252.55 | -1.67% | 140,499 |
| Jun 9, 2026 | 258.35 | 261.95 | 255.00 | 256.85 | 256.85 | -0.58% | 116,151 |
| Jun 8, 2026 | 260.05 | 261.85 | 250.00 | 258.35 | 258.35 | -1.13% | 125,787 |
| Jun 5, 2026 | 263.10 | 264.40 | 258.60 | 261.30 | 261.30 | 0.13% | 205,306 |
| Jun 4, 2026 | 262.00 | 263.60 | 259.00 | 260.95 | 260.95 | -0.21% | 154,935 |
| Jun 3, 2026 | 268.00 | 274.40 | 260.10 | 261.50 | 261.50 | -2.57% | 273,128 |
| Jun 2, 2026 | 260.60 | 280.00 | 256.80 | 268.40 | 268.40 | 1.98% | 776,393 |
| Jun 1, 2026 | 271.00 | 271.00 | 257.75 | 263.20 | 263.20 | -0.59% | 396,931 |
| May 29, 2026 | 272.45 | 273.00 | 261.80 | 264.75 | 264.75 | -2.32% | 417,661 |
| May 27, 2026 | 270.75 | 274.30 | 266.20 | 271.05 | 271.05 | -0.68% | 511,041 |
| May 26, 2026 | 277.00 | 277.45 | 270.30 | 272.90 | 272.90 | -0.58% | 507,964 |
| May 25, 2026 | 280.00 | 286.80 | 271.70 | 274.50 | 274.50 | -1.86% | 552,752 |
| May 22, 2026 | 277.75 | 282.30 | 275.70 | 279.70 | 279.70 | 0.70% | 381,362 |
| May 21, 2026 | 271.00 | 281.35 | 270.95 | 277.75 | 277.75 | 0.87% | 493,178 |
| May 20, 2026 | 276.00 | 277.60 | 269.05 | 275.35 | 275.35 | -1.41% | 403,645 |
| May 19, 2026 | 278.00 | 282.90 | 275.20 | 279.30 | 279.30 | -0.36% | 480,832 |
| 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 |