INR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.75	16.46	15.65	16.31	-	3.95%	63,204
Feb 2, 2026	15.59	15.89	15.18	15.69	15.69	-1.20%	182,703
Jan 30, 2026	15.99	16.29	15.75	15.88	15.88	-1.24%	135,140
Jan 29, 2026	15.63	16.25	15.45	16.08	16.08	4.82%	187,954
Jan 28, 2026	15.38	15.54	15.15	15.34	15.34	0.39%	137,318
Jan 27, 2026	15.41	15.66	14.94	15.28	15.28	-0.84%	131,788
Jan 26, 2026	14.85	15.50	14.59	15.41	15.41	5.33%	257,207
Jan 23, 2026	14.54	14.67	14.35	14.63	14.63	2.02%	143,507
Jan 22, 2026	14.83	14.89	14.18	14.34	14.34	-2.65%	144,278
Jan 21, 2026	14.37	14.92	14.37	14.73	14.73	5.59%	221,226
Jan 20, 2026	13.92	14.38	13.69	13.95	13.95	2.88%	229,584
Jan 16, 2026	13.68	14.00	13.52	13.56	13.56	-1.88%	172,324
Jan 15, 2026	13.96	14.20	13.62	13.82	13.82	-1.07%	235,569
Jan 14, 2026	13.91	14.40	13.85	13.97	13.97	-0.43%	145,971
Jan 13, 2026	13.95	14.43	13.95	14.03	14.03	0.94%	121,011
Jan 12, 2026	13.78	14.02	13.73	13.90	13.90	1.16%	99,245
Jan 9, 2026	13.97	13.97	13.26	13.74	13.74	-1.86%	248,144
Jan 8, 2026	14.18	14.37	13.96	14.00	14.00	-1.41%	165,388
Jan 7, 2026	14.41	14.41	14.03	14.20	14.20	-1.46%	154,750
Jan 6, 2026	14.26	14.50	14.00	14.41	14.41	1.34%	228,353
Jan 5, 2026	15.02	15.02	13.95	14.22	14.22	-3.40%	339,487
Jan 2, 2026	14.85	14.85	14.38	14.72	14.72	-0.07%	207,295
Dec 31, 2025	15.06	15.28	14.55	14.73	14.73	-3.09%	185,888
Dec 30, 2025	14.79	15.38	14.78	15.20	15.20	3.68%	265,795
Dec 29, 2025	14.82	14.98	14.63	14.66	14.66	0.07%	213,677
Dec 26, 2025	14.59	14.75	14.39	14.65	14.65	0.55%	143,925
Dec 24, 2025	14.70	14.86	14.54	14.57	14.57	-1.49%	59,287
Dec 23, 2025	14.56	14.84	14.40	14.79	14.79	1.23%	153,783
Dec 22, 2025	14.52	14.92	14.52	14.61	14.61	0.69%	293,974
Dec 19, 2025	13.60	14.67	13.60	14.51	14.51	5.84%	669,375
Dec 18, 2025	14.46	14.67	13.58	13.71	13.71	-0.29%	204,098
Dec 17, 2025	13.57	13.76	13.42	13.75	13.75	2.69%	236,361
Dec 16, 2025	13.22	13.42	12.61	13.39	13.39	0.07%	493,479
Dec 15, 2025	14.26	14.28	13.34	13.38	13.38	-4.70%	262,214
Dec 12, 2025	14.56	14.80	14.02	14.04	14.04	-2.64%	195,289
Dec 11, 2025	14.77	14.97	14.33	14.42	14.42	-2.90%	439,637
Dec 10, 2025	15.00	15.00	14.39	14.85	14.85	-0.74%	387,220
Dec 9, 2025	14.39	14.98	14.39	14.96	14.96	4.11%	785,360
Dec 8, 2025	14.68	14.90	14.30	14.37	14.37	-3.04%	475,928
Dec 5, 2025	14.44	15.22	14.30	14.82	14.82	3.78%	371,823
Dec 4, 2025	14.40	14.62	14.23	14.28	14.28	-0.35%	386,493
Dec 3, 2025	13.94	14.39	13.79	14.33	14.33	4.29%	196,612
Dec 2, 2025	13.42	13.89	13.19	13.74	13.74	1.40%	198,863
Dec 1, 2025	13.14	13.83	13.14	13.55	13.55	2.34%	276,327
Nov 28, 2025	13.07	13.27	12.79	13.24	13.24	1.85%	92,141
Nov 26, 2025	12.99	13.34	12.89	13.00	13.00	0.85%	213,890
Nov 25, 2025	13.01	13.01	12.65	12.89	12.89	-1.60%	184,692
Nov 24, 2025	12.51	13.17	12.29	13.10	13.10	3.80%	297,994
Nov 21, 2025	12.86	12.86	12.17	12.62	12.62	-0.24%	220,198
Nov 20, 2025	12.61	13.28	12.55	12.65	12.65	-	293,078