IIRM Holdings India Limited (BOM:526530)
India
· Delayed Price · Currency is INR 82.29
-1.27 (-1.52%)
At close: Mar 9, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.99 | 93.99 | 80.00 | 82.29 | 82.29 | -1.52% | 1,985 |
| Mar 6, 2026 | 90.00 | 90.00 | 81.60 | 83.56 | 83.56 | 1.22% | 5,183 |
| Mar 5, 2026 | 85.99 | 85.99 | 81.00 | 82.55 | 82.55 | -2.87% | 1,485 |
| Mar 4, 2026 | 82.50 | 89.97 | 81.30 | 84.99 | 84.99 | 4.44% | 4,542 |
| Mar 2, 2026 | 83.50 | 91.00 | 73.00 | 81.38 | 81.38 | -8.30% | 17,274 |
| Feb 27, 2026 | 89.01 | 92.90 | 86.00 | 88.75 | 88.75 | -1.39% | 4,681 |
| Feb 26, 2026 | 86.75 | 97.00 | 84.50 | 90.00 | 90.00 | 0.11% | 103 |
| Feb 25, 2026 | 91.50 | 91.50 | 84.20 | 89.90 | 89.90 | -0.10% | 3,605 |
| Feb 24, 2026 | 89.60 | 90.00 | 88.01 | 89.99 | 89.99 | 0.44% | 1,923 |
| Feb 23, 2026 | 90.30 | 90.30 | 88.01 | 89.60 | 89.60 | 1.88% | 207 |
| Feb 20, 2026 | 89.00 | 89.90 | 83.30 | 87.95 | 87.95 | -2.29% | 1,896 |
| Feb 19, 2026 | 88.50 | 91.20 | 75.00 | 90.01 | 90.01 | -0.66% | 3,685 |
| Feb 18, 2026 | 87.15 | 91.99 | 87.15 | 90.61 | 90.61 | 0.33% | 594 |
| Feb 17, 2026 | 91.24 | 92.00 | 88.00 | 90.31 | 90.31 | -1.02% | 2,415 |
| Feb 16, 2026 | 96.41 | 96.41 | 87.50 | 91.24 | 91.24 | -3.47% | 1,877 |
| Feb 13, 2026 | 94.00 | 95.00 | 90.00 | 94.52 | 94.52 | 2.56% | 9,460 |
| Feb 12, 2026 | 95.00 | 96.95 | 86.40 | 92.16 | 92.16 | -1.22% | 9,622 |
| Feb 11, 2026 | 93.00 | 94.35 | 89.56 | 93.30 | 93.30 | 2.38% | 12,001 |
| Feb 10, 2026 | 92.12 | 93.35 | 90.50 | 91.13 | 91.13 | -2.52% | 4,810 |
| Feb 9, 2026 | 94.98 | 94.98 | 92.00 | 93.49 | 93.49 | 1.62% | 3,639 |
| Feb 6, 2026 | 92.90 | 95.50 | 91.11 | 92.00 | 92.00 | -2.89% | 9,251 |
| Feb 5, 2026 | 93.84 | 95.00 | 90.00 | 94.74 | 94.74 | 4.13% | 4,990 |
| Feb 4, 2026 | 90.25 | 95.68 | 86.00 | 90.98 | 90.98 | -2.12% | 6,467 |
| Feb 3, 2026 | 88.39 | 96.00 | 84.60 | 92.95 | 92.95 | 5.16% | 79,331 |
| Feb 2, 2026 | 88.49 | 89.08 | 84.43 | 88.39 | 88.39 | 1.21% | 7,874 |
| Feb 1, 2026 | 86.00 | 88.48 | 84.11 | 87.33 | 87.33 | 2.04% | 3,164 |
| Jan 30, 2026 | 84.00 | 87.00 | 83.66 | 85.58 | 85.58 | 0.84% | 5,428 |
| Jan 29, 2026 | 87.44 | 89.50 | 76.00 | 84.87 | 84.87 | -1.30% | 5,600 |
| Jan 28, 2026 | 87.50 | 89.00 | 82.09 | 85.99 | 85.99 | 1.20% | 4,468 |
| Jan 27, 2026 | 87.84 | 89.59 | 82.21 | 84.97 | 84.97 | -3.27% | 10,061 |
| Jan 23, 2026 | 90.00 | 90.00 | 85.00 | 87.84 | 87.84 | 2.25% | 21,758 |
| Jan 22, 2026 | 90.00 | 90.00 | 77.00 | 85.91 | 85.91 | 1.66% | 11,860 |
| Jan 21, 2026 | 81.00 | 91.79 | 81.00 | 84.51 | 84.51 | 0.57% | 2,619 |
| Jan 20, 2026 | 88.79 | 88.79 | 84.00 | 84.03 | 84.03 | -2.10% | 23,265 |
| Jan 19, 2026 | 85.00 | 88.99 | 82.50 | 85.83 | 85.83 | 1.02% | 15,400 |
| Jan 16, 2026 | 87.67 | 88.99 | 83.18 | 84.96 | 84.96 | -3.09% | 15,015 |
| Jan 14, 2026 | 86.88 | 89.88 | 86.88 | 87.67 | 87.67 | 0.91% | 21,132 |
| Jan 13, 2026 | 88.43 | 88.43 | 86.00 | 86.88 | 86.88 | -1.46% | 1,949 |
| Jan 12, 2026 | 87.30 | 89.15 | 85.68 | 88.17 | 88.17 | -1.94% | 7,817 |
| Jan 9, 2026 | 91.98 | 91.98 | 83.40 | 89.91 | 89.91 | -0.20% | 7,331 |
| Jan 8, 2026 | 87.99 | 99.00 | 87.99 | 90.09 | 90.09 | 2.70% | 33,975 |
| Jan 7, 2026 | 87.98 | 88.75 | 86.00 | 87.72 | 87.72 | -0.30% | 5,875 |
| Jan 6, 2026 | 89.75 | 89.75 | 85.51 | 87.98 | 87.98 | -2.23% | 15,941 |
| Jan 5, 2026 | 89.99 | 90.00 | 85.68 | 89.99 | 89.99 | 0.41% | 15,104 |
| Jan 2, 2026 | 87.10 | 91.99 | 83.20 | 89.62 | 89.62 | -0.69% | 8,714 |
| Jan 1, 2026 | 88.10 | 90.40 | 88.00 | 90.24 | 90.24 | -0.50% | 389 |
| Dec 31, 2025 | 91.38 | 92.40 | 88.00 | 90.69 | 90.69 | 0.51% | 14,014 |
| Dec 30, 2025 | 105.00 | 105.00 | 72.50 | 90.23 | 90.23 | 1.84% | 32,579 |
| Dec 29, 2025 | 80.20 | 90.00 | 80.20 | 88.60 | 88.60 | 2.27% | 25,298 |
| Dec 26, 2025 | 94.80 | 95.40 | 85.70 | 86.63 | 86.63 | -3.41% | 12,693 |
| Dec 24, 2025 | 90.38 | 90.75 | 85.70 | 89.69 | 89.69 | 1.70% | 190,127 |
| Dec 23, 2025 | 73.40 | 90.70 | 73.40 | 88.19 | 88.19 | 16.67% | 158,698 |
| Dec 22, 2025 | 70.56 | 77.59 | 68.00 | 75.59 | 75.59 | 4.19% | 30,113 |
| Dec 19, 2025 | 70.59 | 79.94 | 70.59 | 72.55 | 72.55 | 0.65% | 545 |
| Dec 18, 2025 | 72.45 | 72.92 | 72.00 | 72.08 | 72.08 | -0.57% | 4,490 |
| Dec 17, 2025 | 71.36 | 72.97 | 70.22 | 72.49 | 72.49 | 1.58% | 950 |
| Dec 16, 2025 | 71.99 | 71.99 | 71.01 | 71.36 | 71.36 | 0.79% | 818 |
| Dec 15, 2025 | 72.89 | 72.89 | 70.01 | 70.80 | 70.80 | 0.01% | 7,289 |
| Dec 12, 2025 | 71.03 | 72.90 | 70.00 | 70.79 | 70.79 | -3.01% | 4,389 |
| Dec 11, 2025 | 75.49 | 75.49 | 71.00 | 72.99 | 72.99 | 2.76% | 2,304 |
| Dec 10, 2025 | 71.40 | 80.49 | 71.00 | 71.03 | 71.03 | -0.52% | 796 |
| Dec 9, 2025 | 80.00 | 80.00 | 71.06 | 71.40 | 71.40 | 1.33% | 4,991 |
| Dec 8, 2025 | 73.80 | 73.80 | 70.00 | 70.46 | 70.46 | -4.53% | 1,420 |
| Dec 5, 2025 | 76.59 | 76.59 | 73.00 | 73.80 | 73.80 | -1.73% | 569 |
| Dec 4, 2025 | 77.99 | 77.99 | 73.00 | 75.10 | 75.10 | 0.13% | 409 |
| Dec 3, 2025 | 86.98 | 86.98 | 71.28 | 75.00 | 75.00 | 2.18% | 3,943 |
| Dec 2, 2025 | 74.00 | 74.00 | 69.71 | 73.40 | 73.40 | 4.86% | 4,561 |
| Dec 1, 2025 | 74.88 | 74.88 | 69.80 | 70.00 | 70.00 | -2.79% | 11,255 |
| Nov 28, 2025 | 72.06 | 74.39 | 71.90 | 72.01 | 72.01 | -0.62% | 1,685 |
| Nov 27, 2025 | 73.02 | 75.87 | 72.10 | 72.46 | 72.46 | -0.77% | 1,872 |
| Nov 26, 2025 | 69.40 | 75.48 | 69.40 | 73.02 | 73.02 | -2.58% | 542 |
| Nov 25, 2025 | 74.95 | 75.00 | 74.95 | 74.95 | 74.95 | -0.07% | 502 |
| Nov 24, 2025 | 76.46 | 76.46 | 73.66 | 75.00 | 75.00 | 0.04% | 667 |
| Nov 21, 2025 | 74.55 | 75.98 | 74.06 | 74.97 | 74.97 | 0.56% | 532 |
| Nov 20, 2025 | 75.81 | 75.81 | 74.10 | 74.55 | 74.55 | -1.66% | 1,248 |
| Nov 19, 2025 | 79.95 | 79.95 | 75.00 | 75.81 | 75.81 | 0.44% | 1,562 |
| Nov 18, 2025 | 76.50 | 76.50 | 74.00 | 75.48 | 75.48 | -1.45% | 10,320 |
| Nov 17, 2025 | 79.87 | 79.87 | 74.00 | 76.59 | 76.59 | 0.78% | 7,325 |
| Nov 14, 2025 | 75.48 | 79.87 | 74.56 | 76.00 | 76.00 | 2.70% | 2,014 |
| Nov 13, 2025 | 75.75 | 76.00 | 73.10 | 74.00 | 74.00 | -0.66% | 3,637 |
| Nov 12, 2025 | 70.25 | 75.38 | 70.25 | 74.49 | 74.49 | 0.80% | 2,729 |
| Nov 11, 2025 | 75.70 | 75.70 | 72.20 | 73.90 | 73.90 | -2.44% | 2,100 |
| Nov 10, 2025 | 76.50 | 77.89 | 73.00 | 75.75 | 75.75 | 1.00% | 13,395 |
| Nov 7, 2025 | 77.00 | 77.50 | 73.18 | 75.00 | 75.00 | -2.42% | 10,768 |
| Nov 6, 2025 | 77.91 | 79.75 | 75.68 | 76.86 | 76.86 | -3.30% | 4,544 |
| Nov 4, 2025 | 77.34 | 81.94 | 77.34 | 79.48 | 79.48 | 0.71% | 1,213 |
| Nov 3, 2025 | 83.34 | 84.00 | 78.06 | 78.92 | 78.92 | -3.41% | 7,351 |
| Oct 31, 2025 | 77.99 | 85.59 | 77.99 | 81.71 | 81.71 | 6.35% | 38,683 |
| Oct 30, 2025 | 78.98 | 78.98 | 75.18 | 76.83 | 76.83 | 0.60% | 6,085 |
| Oct 29, 2025 | 75.56 | 77.99 | 74.68 | 76.37 | 76.37 | 1.76% | 9,275 |
| Oct 28, 2025 | 78.25 | 78.25 | 74.15 | 75.05 | 75.05 | -4.24% | 3,203 |
| Oct 27, 2025 | 79.43 | 79.43 | 76.01 | 78.37 | 78.37 | 2.65% | 397 |
| Oct 24, 2025 | 79.39 | 79.39 | 75.06 | 76.35 | 76.35 | 0.75% | 414 |
| Oct 23, 2025 | 79.88 | 79.88 | 74.58 | 75.78 | 75.78 | -0.55% | 3,339 |
| Oct 21, 2025 | 74.16 | 78.38 | 73.50 | 76.20 | 76.20 | 3.14% | 1,695 |
| Oct 20, 2025 | 80.89 | 82.50 | 70.00 | 73.88 | 73.88 | -6.21% | 33,848 |
| Oct 17, 2025 | 81.25 | 82.97 | 78.59 | 78.77 | 78.77 | -3.05% | 11,922 |
| Oct 16, 2025 | 80.78 | 81.68 | 80.78 | 81.25 | 81.25 | 1.66% | 6,717 |
| Oct 15, 2025 | 80.99 | 80.99 | 78.06 | 79.92 | 79.92 | 1.43% | 12,857 |
| Oct 14, 2025 | 82.38 | 83.47 | 78.00 | 78.79 | 78.79 | -2.46% | 8,309 |