INR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	15.71	15.89	15.21	15.44	15.44	0.39%	234,737
Aug 28, 2026	15.21	15.52	15.05	15.38	15.38	1.99%	238,601
Aug 27, 2026	14.69	15.18	14.50	15.08	15.08	2.65%	134,183
Aug 26, 2026	14.31	14.80	14.26	14.69	14.69	1.52%	268,062
Aug 25, 2026	14.56	14.80	14.27	14.47	14.47	-2.82%	288,268
Aug 24, 2026	14.83	15.11	14.67	14.89	14.89	0.07%	163,931
Aug 21, 2026	14.66	14.93	14.43	14.88	14.88	1.43%	262,724
Aug 20, 2026	14.60	15.09	14.46	14.67	14.67	1.66%	266,823
Aug 19, 2026	14.29	14.65	14.22	14.43	14.43	2.56%	229,209
Aug 18, 2026	14.08	14.93	13.85	14.07	14.07	1.59%	144,923
Aug 17, 2026	14.17	14.26	13.83	13.85	13.85	-1.63%	237,289
Aug 14, 2026	13.92	14.28	13.85	14.08	14.08	2.40%	267,399
Aug 13, 2026	13.59	13.81	13.43	13.75	13.75	-	184,989
Aug 12, 2026	13.94	14.01	13.58	13.75	13.75	-1.93%	230,987
Aug 11, 2026	13.25	14.14	13.20	14.02	14.02	0.50%	510,477
Aug 10, 2026	13.22	14.16	13.22	13.95	13.95	7.47%	330,909
Aug 7, 2026	12.77	13.35	12.69	12.98	12.98	1.88%	198,627
Aug 6, 2026	13.16	13.16	12.60	12.74	12.74	-0.16%	197,755
Aug 5, 2026	12.96	12.96	12.63	12.76	12.76	-0.62%	175,040
Aug 4, 2026	12.69	13.03	12.61	12.84	12.84	-1.00%	229,436
Aug 3, 2026	12.89	13.29	12.44	12.97	12.97	-1.44%	295,048
Jul 31, 2026	12.56	13.29	12.38	13.16	13.16	5.03%	303,465
Jul 30, 2026	12.18	13.08	11.90	12.53	12.53	1.38%	208,115
Jul 29, 2026	12.68	12.97	12.30	12.36	12.36	-0.88%	349,959
Jul 28, 2026	13.28	13.50	12.44	12.47	12.47	-7.22%	468,776
Jul 27, 2026	12.93	13.52	12.86	13.44	13.44	1.82%	323,804
Jul 24, 2026	13.30	13.66	13.08	13.20	13.20	-0.83%	351,254
Jul 23, 2026	13.89	13.93	13.19	13.31	13.31	-2.20%	337,324
Jul 22, 2026	13.64	13.95	13.59	13.61	13.61	1.42%	215,926
Jul 21, 2026	13.04	13.51	13.00	13.42	13.42	3.15%	221,385
Jul 20, 2026	12.91	13.17	12.81	13.01	13.01	0.08%	263,828
Jul 17, 2026	13.09	13.41	12.96	13.00	13.00	-0.61%	301,224
Jul 16, 2026	12.95	13.44	12.75	13.08	13.08	1.71%	349,020
Jul 15, 2026	12.79	13.08	12.57	12.86	12.86	-0.39%	530,838
Jul 14, 2026	13.04	13.09	12.74	12.91	12.91	-1.90%	269,080
Jul 13, 2026	12.83	13.23	12.83	13.16	13.16	4.44%	325,900
Jul 10, 2026	12.59	12.73	12.55	12.60	12.60	-0.24%	267,849
Jul 9, 2026	13.06	13.06	12.53	12.63	12.63	-3.88%	219,171
Jul 8, 2026	12.83	13.15	12.58	13.14	13.14	3.38%	255,019
Jul 7, 2026	12.26	12.83	12.26	12.71	12.71	3.84%	214,781
Jul 6, 2026	12.35	12.48	12.24	12.24	12.24	-2.08%	210,999
Jul 2, 2026	12.43	12.71	12.31	12.50	12.50	1.46%	283,063
Jul 1, 2026	12.78	12.99	12.30	12.32	12.32	-2.99%	262,113
Jun 30, 2026	12.78	13.10	12.70	12.70	12.70	-0.31%	320,697
Jun 29, 2026	13.02	13.18	12.65	12.74	12.74	-2.00%	364,102
Jun 26, 2026	12.81	13.19	12.72	13.00	13.00	2.28%	769,787
Jun 25, 2026	12.75	13.04	12.57	12.71	12.71	-1.32%	249,355
Jun 24, 2026	12.61	13.39	12.43	12.88	12.88	0.70%	430,278
Jun 23, 2026	12.78	12.85	12.53	12.79	12.79	0.08%	220,618
Jun 22, 2026	13.17	13.25	12.41	12.78	12.78	-0.08%	485,297