Ironwood Education Limited (BOM:508918)
India
· Delayed Price · Currency is INR 43.34
+1.09 (2.58%)
At close: Apr 28, 2026
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.10 | 44.98 | 43.00 | 43.34 | 43.34 | 2.58% | 1,707 |
| Apr 27, 2026 | 49.99 | 49.99 | 42.25 | 42.25 | 42.25 | -4.67% | 527 |
| Apr 24, 2026 | 43.95 | 44.99 | 41.50 | 44.32 | 44.32 | 0.84% | 4,478 |
| Apr 23, 2026 | 44.78 | 45.00 | 43.95 | 43.95 | 43.95 | -1.85% | 380 |
| Apr 22, 2026 | 45.98 | 45.98 | 44.15 | 44.78 | 44.78 | 1.77% | 1,465 |
| Apr 21, 2026 | 45.00 | 45.00 | 42.05 | 44.00 | 44.00 | -0.83% | 2,129 |
| Apr 20, 2026 | 46.00 | 46.00 | 44.07 | 44.37 | 44.37 | -4.93% | 19,793 |
| Apr 17, 2026 | 44.36 | 48.00 | 44.36 | 46.67 | 46.67 | -0.36% | 1,795 |
| Apr 16, 2026 | 47.50 | 48.90 | 45.10 | 46.84 | 46.84 | -1.56% | 1,917 |
| Apr 15, 2026 | 50.00 | 54.00 | 45.50 | 47.58 | 47.58 | 4.34% | 11,822 |
| Apr 13, 2026 | 46.93 | 47.59 | 42.76 | 45.60 | 45.60 | -4.40% | 2,578 |
| Apr 10, 2026 | 44.00 | 50.00 | 44.00 | 47.70 | 47.70 | 10.93% | 13,734 |
| Apr 9, 2026 | 43.06 | 44.95 | 42.27 | 43.00 | 43.00 | -0.14% | 13,733 |
| Apr 8, 2026 | 43.43 | 45.00 | 42.55 | 43.06 | 43.06 | -0.85% | 7,476 |
| Apr 7, 2026 | 40.80 | 44.00 | 38.90 | 43.43 | 43.43 | 8.58% | 31,378 |
| Apr 6, 2026 | 40.61 | 42.30 | 39.32 | 40.00 | 40.00 | 0.48% | 7,397 |
| Apr 2, 2026 | 40.00 | 41.90 | 39.26 | 39.81 | 39.81 | -4.99% | 2,532 |
| Apr 1, 2026 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 8.80% | 438 |
| Mar 30, 2026 | 40.00 | 43.80 | 38.50 | 38.51 | 38.51 | -4.91% | 4,796 |
| Mar 27, 2026 | 41.84 | 44.80 | 40.00 | 40.50 | 40.50 | -3.20% | 6,001 |
| Mar 25, 2026 | 38.00 | 41.98 | 38.00 | 41.84 | 41.84 | 9.47% | 4,415 |
| Mar 24, 2026 | 39.00 | 39.00 | 37.60 | 38.22 | 38.22 | 2.00% | 2,543 |
| Mar 23, 2026 | 41.00 | 41.00 | 37.00 | 37.47 | 37.47 | -9.14% | 6,490 |
| Mar 20, 2026 | 41.00 | 42.49 | 40.52 | 41.24 | 41.24 | 0.02% | 999 |
| Mar 19, 2026 | 40.56 | 42.50 | 40.01 | 41.23 | 41.23 | -0.39% | 6,186 |
| Mar 18, 2026 | 42.70 | 42.70 | 40.50 | 41.39 | 41.39 | 0.56% | 3,467 |
| Mar 17, 2026 | 44.62 | 44.62 | 40.00 | 41.16 | 41.16 | -4.08% | 8,564 |
| Mar 16, 2026 | 42.60 | 45.00 | 40.00 | 42.91 | 42.91 | -5.63% | 6,924 |
| Mar 13, 2026 | 45.50 | 46.50 | 44.00 | 45.47 | 45.47 | -1.43% | 5,500 |
| Mar 12, 2026 | 47.70 | 47.70 | 45.50 | 46.13 | 46.13 | 1.63% | 1,586 |
| Mar 11, 2026 | 42.61 | 45.80 | 42.60 | 45.39 | 45.39 | 3.65% | 1,937 |
| Mar 10, 2026 | 45.24 | 46.15 | 42.30 | 43.79 | 43.79 | -3.21% | 4,737 |
| Mar 9, 2026 | 44.00 | 45.30 | 40.55 | 45.24 | 45.24 | 0.42% | 2,948 |
| Mar 6, 2026 | 45.77 | 45.77 | 45.00 | 45.05 | 45.05 | -1.57% | 1,939 |
| Mar 5, 2026 | 46.95 | 47.10 | 45.50 | 45.77 | 45.77 | 1.71% | 280 |
| Mar 4, 2026 | 43.11 | 46.25 | 43.11 | 45.00 | 45.00 | -2.83% | 8,689 |
| Mar 2, 2026 | 47.00 | 48.12 | 44.50 | 46.31 | 46.31 | -3.80% | 14,770 |
| Feb 27, 2026 | 49.70 | 50.00 | 48.02 | 48.14 | 48.14 | -0.78% | 830 |
| Feb 26, 2026 | 45.00 | 50.50 | 45.00 | 48.52 | 48.52 | 0.10% | 3,014 |
| Feb 25, 2026 | 48.22 | 49.70 | 48.00 | 48.47 | 48.47 | 1.00% | 4,296 |
| Feb 24, 2026 | 50.70 | 50.70 | 47.60 | 47.99 | 47.99 | -3.01% | 11,228 |
| Feb 23, 2026 | 49.35 | 51.00 | 49.00 | 49.48 | 49.48 | -2.37% | 10,557 |
| Feb 20, 2026 | 50.50 | 52.95 | 49.25 | 50.68 | 50.68 | 4.07% | 4,755 |
| Feb 19, 2026 | 49.01 | 51.45 | 47.95 | 48.70 | 48.70 | -1.40% | 6,376 |
| Feb 18, 2026 | 50.20 | 50.20 | 47.55 | 49.39 | 49.39 | -1.38% | 10,399 |
| Feb 17, 2026 | 56.86 | 56.86 | 48.90 | 50.08 | 50.08 | -3.43% | 22,335 |
| Feb 16, 2026 | 51.45 | 54.90 | 49.00 | 51.86 | 51.86 | 2.75% | 47,745 |
| Feb 13, 2026 | 51.50 | 52.50 | 49.25 | 50.47 | 50.47 | 1.82% | 6,699 |
| Feb 12, 2026 | 49.11 | 50.85 | 49.11 | 49.57 | 49.57 | -2.78% | 5,384 |
| Feb 11, 2026 | 49.60 | 53.27 | 49.60 | 50.99 | 50.99 | 2.31% | 29,178 |
| Feb 10, 2026 | 51.45 | 51.45 | 49.75 | 49.84 | 49.84 | -3.97% | 3,625 |
| Feb 9, 2026 | 50.00 | 52.50 | 48.50 | 51.90 | 51.90 | 4.41% | 12,608 |
| Feb 6, 2026 | 51.25 | 51.25 | 48.55 | 49.71 | 49.71 | -4.15% | 3,637 |
| Feb 5, 2026 | 52.00 | 55.50 | 50.00 | 51.86 | 51.86 | 0.19% | 11,196 |
| Feb 4, 2026 | 52.25 | 52.25 | 49.06 | 51.76 | 51.76 | -0.94% | 13,751 |
| Feb 3, 2026 | 51.00 | 52.25 | 49.25 | 52.25 | 52.25 | 4.29% | 1,129 |
| Feb 2, 2026 | 51.85 | 53.35 | 49.10 | 50.10 | 50.10 | 3.28% | 39,117 |
| Feb 1, 2026 | 49.45 | 52.50 | 48.10 | 48.51 | 48.51 | -2.06% | 18,561 |
| Jan 30, 2026 | 46.99 | 50.00 | 45.00 | 49.53 | 49.53 | 7.67% | 3,758 |
| Jan 29, 2026 | 43.30 | 47.30 | 43.30 | 46.00 | 46.00 | 0.46% | 1,921 |
| Jan 28, 2026 | 43.26 | 46.20 | 43.26 | 45.79 | 45.79 | 3.41% | 1,361 |
| Jan 27, 2026 | 43.50 | 47.40 | 43.00 | 44.28 | 44.28 | 0.91% | 11,278 |
| Jan 23, 2026 | 47.50 | 47.50 | 43.70 | 43.88 | 43.88 | -5.55% | 1,454 |
| Jan 22, 2026 | 47.49 | 47.49 | 44.11 | 46.46 | 46.46 | 3.24% | 2,058 |
| Jan 21, 2026 | 46.24 | 47.73 | 42.61 | 45.00 | 45.00 | -0.73% | 7,692 |
| Jan 20, 2026 | 49.55 | 50.85 | 45.00 | 45.33 | 45.33 | -8.52% | 10,781 |
| Jan 19, 2026 | 48.60 | 51.99 | 48.60 | 49.55 | 49.55 | -4.84% | 5,463 |
| Jan 16, 2026 | 52.05 | 53.00 | 51.73 | 52.07 | 52.07 | -0.42% | 2,195 |
| Jan 14, 2026 | 52.02 | 53.85 | 50.52 | 52.29 | 52.29 | -1.36% | 3,616 |
| Jan 13, 2026 | 56.99 | 57.00 | 52.25 | 53.01 | 53.01 | -1.82% | 3,130 |
| Jan 12, 2026 | 52.22 | 56.75 | 52.00 | 53.99 | 53.99 | 1.31% | 3,486 |
| Jan 9, 2026 | 52.00 | 55.90 | 51.55 | 53.29 | 53.29 | -2.68% | 8,002 |
| Jan 8, 2026 | 56.04 | 56.04 | 50.10 | 54.76 | 54.76 | -0.33% | 21,925 |
| Jan 7, 2026 | 51.10 | 55.40 | 51.10 | 54.94 | 54.94 | 7.89% | 7,206 |
| Jan 6, 2026 | 53.12 | 54.90 | 50.15 | 50.92 | 50.92 | -3.67% | 11,250 |
| Jan 5, 2026 | 52.92 | 52.92 | 50.00 | 52.86 | 52.86 | 9.87% | 121,169 |
| Jan 2, 2026 | 48.73 | 49.45 | 48.10 | 48.11 | 48.11 | -1.27% | 10,972 |
| Jan 1, 2026 | 49.50 | 49.74 | 45.05 | 48.73 | 48.73 | 1.52% | 8,704 |
| Dec 31, 2025 | 46.99 | 49.00 | 46.30 | 48.00 | 48.00 | 2.15% | 7,409 |
| Dec 30, 2025 | 48.13 | 48.13 | 45.60 | 46.99 | 46.99 | -0.42% | 4,975 |
| Dec 29, 2025 | 49.69 | 50.15 | 47.00 | 47.19 | 47.19 | -5.49% | 14,025 |
| Dec 26, 2025 | 50.99 | 50.99 | 48.60 | 49.93 | 49.93 | -2.02% | 6,838 |
| Dec 24, 2025 | 54.97 | 54.97 | 48.55 | 50.96 | 50.96 | -1.18% | 43,853 |
| Dec 23, 2025 | 46.93 | 51.62 | 46.93 | 51.57 | 51.57 | 9.89% | 153,695 |
| Dec 22, 2025 | 50.00 | 50.25 | 46.70 | 46.93 | 46.93 | 1.51% | 9,964 |
| Dec 19, 2025 | 45.00 | 47.89 | 45.00 | 46.23 | 46.23 | -1.15% | 8,079 |
| Dec 18, 2025 | 47.00 | 47.00 | 45.50 | 46.77 | 46.77 | -2.05% | 9,582 |
| Dec 17, 2025 | 49.61 | 49.61 | 46.21 | 47.75 | 47.75 | -3.75% | 5,221 |
| Dec 16, 2025 | 50.02 | 50.34 | 48.30 | 49.61 | 49.61 | -0.82% | 7,551 |
| Dec 15, 2025 | 49.11 | 50.40 | 46.72 | 50.02 | 50.02 | 3.88% | 20,758 |
| Dec 12, 2025 | 49.18 | 49.44 | 46.50 | 48.15 | 48.15 | 1.43% | 3,707 |
| Dec 11, 2025 | 47.39 | 47.50 | 45.00 | 47.47 | 47.47 | 4.93% | 7,557 |
| Dec 10, 2025 | 45.24 | 46.63 | 43.18 | 45.24 | 45.24 | 1.87% | 21,532 |
| Dec 9, 2025 | 43.00 | 45.54 | 42.51 | 44.41 | 44.41 | 2.37% | 9,646 |
| Dec 8, 2025 | 45.90 | 45.90 | 42.66 | 43.38 | 43.38 | -0.87% | 3,119 |
| Dec 5, 2025 | 43.01 | 44.80 | 42.00 | 43.76 | 43.76 | 1.27% | 6,152 |
| Dec 4, 2025 | 45.20 | 45.20 | 42.75 | 43.21 | 43.21 | -3.35% | 9,836 |
| Dec 3, 2025 | 46.70 | 46.70 | 44.03 | 44.71 | 44.71 | -3.52% | 12,121 |
| Dec 2, 2025 | 49.90 | 49.90 | 45.60 | 46.34 | 46.34 | -3.44% | 22,810 |
| Dec 1, 2025 | 47.83 | 49.49 | 45.50 | 47.99 | 47.99 | 0.33% | 28,594 |