IIRM Holdings India Limited (BOM:526530)
India
· Delayed Price · Currency is INR 88.33
+2.48 (2.89%)
At close: Apr 28, 2026
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 89.00 | 85.11 | 88.33 | 88.33 | 2.89% | 4,756 |
| Apr 27, 2026 | 86.02 | 89.98 | 84.01 | 85.85 | 85.85 | -0.20% | 15,034 |
| Apr 24, 2026 | 85.62 | 89.99 | 83.70 | 86.02 | 86.02 | -1.53% | 62,774 |
| Apr 23, 2026 | 82.66 | 89.00 | 80.25 | 87.36 | 87.36 | 7.83% | 82,449 |
| Apr 22, 2026 | 76.01 | 84.44 | 76.01 | 81.02 | 81.02 | -0.59% | 10,883 |
| Apr 21, 2026 | 80.42 | 83.94 | 79.63 | 81.50 | 81.50 | -0.61% | 3,583 |
| Apr 20, 2026 | 83.96 | 83.96 | 80.00 | 82.00 | 82.00 | -0.71% | 11,241 |
| Apr 17, 2026 | 87.94 | 87.94 | 80.73 | 82.59 | 82.59 | 0.55% | 13,311 |
| Apr 16, 2026 | 88.98 | 88.98 | 77.00 | 82.14 | 82.14 | -0.63% | 18,066 |
| Apr 15, 2026 | 85.49 | 88.99 | 79.15 | 82.66 | 82.66 | -1.78% | 6,379 |
| Apr 13, 2026 | 92.30 | 92.30 | 82.16 | 84.16 | 84.16 | 0.17% | 5,869 |
| Apr 10, 2026 | 87.25 | 87.26 | 82.50 | 84.02 | 84.02 | -3.47% | 12,159 |
| Apr 9, 2026 | 89.49 | 90.48 | 84.88 | 87.04 | 87.04 | -2.74% | 13,837 |
| Apr 8, 2026 | 89.49 | 90.90 | 87.08 | 89.49 | 89.49 | 2.77% | 14,173 |
| Apr 7, 2026 | 89.47 | 89.47 | 81.10 | 87.08 | 87.08 | -0.50% | 6,181 |
| Apr 6, 2026 | 93.85 | 93.85 | 85.20 | 87.52 | 87.52 | -0.97% | 3,541 |
| Apr 2, 2026 | 89.98 | 89.98 | 79.00 | 88.38 | 88.38 | 5.45% | 6,504 |
| Apr 1, 2026 | 77.50 | 86.49 | 77.50 | 83.81 | 83.81 | 8.60% | 2,540 |
| Mar 30, 2026 | 80.86 | 82.47 | 75.00 | 77.17 | 77.17 | -4.53% | 10,833 |
| Mar 27, 2026 | 83.00 | 86.66 | 78.77 | 80.83 | 80.83 | -6.01% | 6,830 |
| Mar 25, 2026 | 92.96 | 92.96 | 82.50 | 86.00 | 86.00 | 4.24% | 9,449 |
| Mar 24, 2026 | 90.97 | 90.97 | 81.36 | 82.50 | 82.50 | 2.26% | 4,563 |
| Mar 23, 2026 | 81.60 | 88.68 | 79.18 | 80.68 | 80.68 | -6.19% | 10,724 |
| Mar 20, 2026 | 81.01 | 93.70 | 81.01 | 86.00 | 86.00 | 0.83% | 14,245 |
| Mar 19, 2026 | 82.00 | 85.43 | 82.00 | 85.29 | 85.29 | 1.56% | 1,860 |
| Mar 18, 2026 | 85.00 | 86.49 | 83.00 | 83.98 | 83.98 | -2.42% | 3,753 |
| Mar 17, 2026 | 89.89 | 89.89 | 83.20 | 86.06 | 86.06 | -1.63% | 10,049 |
| Mar 16, 2026 | 84.00 | 99.95 | 80.00 | 87.49 | 87.49 | 4.19% | 25,567 |
| Mar 13, 2026 | 85.00 | 85.34 | 80.01 | 83.97 | 83.97 | 3.46% | 5,309 |
| Mar 12, 2026 | 89.00 | 89.00 | 79.50 | 81.16 | 81.16 | 1.42% | 11,529 |
| Mar 11, 2026 | 82.25 | 89.99 | 78.50 | 80.02 | 80.02 | -4.66% | 21,297 |
| Mar 10, 2026 | 89.00 | 89.00 | 82.00 | 83.93 | 83.93 | 1.99% | 1,317 |
| 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 |