IRIS RegTech Solutions Limited (BOM:540735)
India
· Delayed Price · Currency is INR 236.80
-6.80 (-2.79%)
At close: Apr 28, 2026
IRIS RegTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.65 | 243.60 | 235.00 | 236.80 | 236.80 | -2.79% | 392 |
| Apr 27, 2026 | 236.50 | 244.10 | 236.50 | 243.60 | 243.60 | 3.55% | 289 |
| Apr 24, 2026 | 246.20 | 246.20 | 235.00 | 235.25 | 235.25 | -4.41% | 777 |
| Apr 23, 2026 | 248.80 | 248.80 | 244.40 | 246.10 | 246.10 | 0.92% | 394 |
| Apr 22, 2026 | 235.40 | 244.00 | 235.40 | 243.85 | 243.85 | 1.69% | 659 |
| Apr 21, 2026 | 242.00 | 242.00 | 235.55 | 239.80 | 239.80 | -1.54% | 3,914 |
| Apr 20, 2026 | 250.00 | 250.00 | 243.50 | 243.55 | 243.55 | 0.02% | 2,442 |
| Apr 17, 2026 | 240.05 | 246.15 | 240.05 | 243.50 | 243.50 | 0.31% | 1,497 |
| Apr 16, 2026 | 243.10 | 243.35 | 236.35 | 242.75 | 242.75 | 1.00% | 1,673 |
| Apr 15, 2026 | 234.85 | 250.00 | 225.45 | 240.35 | 240.35 | 2.04% | 1,141 |
| Apr 13, 2026 | 210.40 | 238.00 | 210.40 | 235.55 | 235.55 | 0.30% | 9,746 |
| Apr 10, 2026 | 237.95 | 239.80 | 231.00 | 234.85 | 234.85 | -1.28% | 12,199 |
| Apr 9, 2026 | 244.10 | 245.00 | 237.90 | 237.90 | 237.90 | -3.78% | 815 |
| Apr 8, 2026 | 247.00 | 250.00 | 242.00 | 247.25 | 247.25 | 2.02% | 890 |
| Apr 7, 2026 | 260.00 | 260.00 | 239.00 | 242.35 | 242.35 | 1.15% | 1,226 |
| Apr 6, 2026 | 223.85 | 241.30 | 223.85 | 239.60 | 239.60 | 4.97% | 557 |
| Apr 2, 2026 | 230.90 | 233.00 | 215.55 | 228.25 | 228.25 | 4.94% | 658 |
| Apr 1, 2026 | 203.35 | 230.65 | 203.35 | 217.50 | 217.50 | 5.28% | 10,442 |
| Mar 30, 2026 | 220.05 | 220.50 | 202.60 | 206.60 | 206.60 | -7.97% | 3,855 |
| Mar 27, 2026 | 233.15 | 233.20 | 221.95 | 224.50 | 224.50 | -4.14% | 1,997 |
| Mar 25, 2026 | 226.90 | 236.65 | 222.10 | 234.20 | 234.20 | 3.22% | 1,499 |
| Mar 24, 2026 | 221.55 | 229.85 | 216.95 | 226.90 | 226.90 | 2.41% | 1,767 |
| Mar 23, 2026 | 225.00 | 226.35 | 215.45 | 221.55 | 221.55 | -2.25% | 6,278 |
| Mar 20, 2026 | 236.45 | 239.10 | 225.00 | 226.65 | 226.65 | -3.66% | 1,912 |
| Mar 19, 2026 | 239.60 | 239.60 | 231.50 | 235.25 | 235.25 | -0.17% | 258 |
| Mar 18, 2026 | 230.00 | 236.90 | 225.50 | 235.65 | 235.65 | 5.37% | 1,845 |
| Mar 17, 2026 | 228.00 | 228.15 | 220.80 | 223.65 | 223.65 | -1.91% | 10,321 |
| Mar 16, 2026 | 229.00 | 231.95 | 225.45 | 228.00 | 228.00 | -0.89% | 3,857 |
| Mar 13, 2026 | 237.60 | 238.00 | 230.05 | 230.05 | 230.05 | -3.26% | 402 |
| Mar 12, 2026 | 240.40 | 244.20 | 236.30 | 237.80 | 237.80 | -3.31% | 251 |
| Mar 11, 2026 | 249.45 | 254.40 | 245.00 | 245.95 | 245.95 | -0.36% | 6,400 |
| Mar 10, 2026 | 249.25 | 250.20 | 245.75 | 246.85 | 246.85 | 1.35% | 189 |
| Mar 9, 2026 | 248.00 | 248.00 | 243.55 | 243.55 | 243.55 | -2.58% | 151 |
| Mar 6, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.34% | 1,142 |
| Mar 5, 2026 | 251.00 | 254.00 | 250.50 | 253.40 | 253.40 | 1.06% | 3,195 |
| Mar 4, 2026 | 248.00 | 255.35 | 248.00 | 250.75 | 250.75 | 0.24% | 696 |
| Mar 2, 2026 | 235.00 | 252.00 | 228.70 | 250.15 | 250.15 | 0.24% | 1,501 |
| Feb 27, 2026 | 252.00 | 252.00 | 248.45 | 249.55 | 249.55 | -0.97% | 417 |
| Feb 26, 2026 | 245.85 | 254.25 | 245.85 | 252.00 | 252.00 | 0.96% | 1,120 |
| Feb 25, 2026 | 252.30 | 252.30 | 246.50 | 249.60 | 249.60 | -0.14% | 1,309 |
| Feb 24, 2026 | 252.70 | 256.10 | 237.75 | 249.95 | 249.95 | -2.40% | 3,012 |
| Feb 23, 2026 | 268.25 | 271.35 | 249.40 | 256.10 | 256.10 | -4.06% | 3,010 |
| Feb 20, 2026 | 269.00 | 272.30 | 266.00 | 266.95 | 266.95 | -0.98% | 317 |
| Feb 19, 2026 | 281.00 | 281.00 | 269.00 | 269.60 | 269.60 | -3.06% | 1,068 |
| Feb 18, 2026 | 261.20 | 286.00 | 261.20 | 278.10 | 278.10 | 2.71% | 2,174 |
| Feb 17, 2026 | 261.00 | 273.60 | 255.50 | 270.75 | 270.75 | 3.06% | 1,297 |
| Feb 16, 2026 | 274.75 | 274.75 | 239.95 | 262.70 | 262.70 | 10.59% | 749 |
| Feb 13, 2026 | 246.05 | 246.05 | 233.70 | 237.55 | 237.55 | -3.83% | 1,059 |
| Feb 12, 2026 | 249.70 | 253.90 | 245.65 | 247.00 | 247.00 | -1.77% | 859 |
| Feb 11, 2026 | 248.70 | 255.05 | 248.70 | 251.45 | 251.45 | 0.34% | 432 |
| Feb 10, 2026 | 255.70 | 257.45 | 247.00 | 250.60 | 250.60 | -1.73% | 656 |
| Feb 9, 2026 | 250.00 | 268.50 | 249.95 | 255.00 | 255.00 | 3.43% | 4,004 |
| Feb 6, 2026 | 261.85 | 261.85 | 239.85 | 246.55 | 246.55 | -5.84% | 3,176 |
| Feb 5, 2026 | 258.10 | 282.45 | 258.00 | 261.85 | 261.85 | -6.16% | 6,495 |
| Feb 4, 2026 | 296.95 | 296.95 | 278.10 | 279.05 | 279.05 | -5.66% | 662 |
| Feb 3, 2026 | 299.45 | 299.45 | 291.20 | 295.80 | 295.80 | 4.52% | 751 |
| Feb 2, 2026 | 298.70 | 300.50 | 281.75 | 283.00 | 283.00 | -5.18% | 1,804 |
| Feb 1, 2026 | 304.35 | 304.75 | 297.50 | 298.45 | 298.45 | -4.39% | 90 |
| Jan 30, 2026 | 302.05 | 314.80 | 301.30 | 312.15 | 312.15 | 3.55% | 202 |
| Jan 29, 2026 | 288.55 | 305.00 | 285.25 | 301.45 | 301.45 | 1.09% | 1,076 |
| Jan 28, 2026 | 290.30 | 299.35 | 288.60 | 298.20 | 298.20 | 5.52% | 697 |
| Jan 27, 2026 | 267.75 | 324.00 | 267.75 | 282.60 | 282.60 | 4.36% | 3,624 |
| Jan 23, 2026 | 330.00 | 330.00 | 267.00 | 270.80 | 270.80 | -2.06% | 948 |
| Jan 22, 2026 | 290.00 | 290.00 | 272.45 | 276.50 | 276.50 | 0.27% | 671 |
| Jan 21, 2026 | 275.10 | 297.00 | 255.00 | 275.75 | 275.75 | 0.46% | 1,008 |
| Jan 20, 2026 | 288.00 | 288.00 | 273.25 | 274.50 | 274.50 | -4.69% | 1,055 |
| Jan 19, 2026 | 287.90 | 288.00 | 287.90 | 288.00 | 288.00 | 1.05% | 150 |
| Jan 16, 2026 | 338.90 | 338.90 | 270.00 | 285.00 | 285.00 | 0.58% | 4,277 |
| Jan 14, 2026 | 292.00 | 292.00 | 270.50 | 283.35 | 283.35 | -2.75% | 118 |
| Jan 13, 2026 | 286.75 | 291.35 | 284.90 | 291.35 | 291.35 | 2.71% | 174 |
| Jan 12, 2026 | 284.50 | 287.00 | 278.55 | 283.65 | 283.65 | -3.50% | 645 |
| Jan 9, 2026 | 294.00 | 294.00 | 292.95 | 293.95 | 293.95 | -1.71% | 348 |
| Jan 8, 2026 | 296.00 | 299.20 | 295.85 | 299.05 | 299.05 | -0.32% | 268 |
| Jan 7, 2026 | 296.30 | 303.95 | 296.30 | 300.00 | 300.00 | -1.56% | 540 |
| Jan 6, 2026 | 305.50 | 306.50 | 304.70 | 304.75 | 304.75 | -1.68% | 882 |
| Jan 5, 2026 | 309.00 | 309.95 | 304.50 | 309.95 | 309.95 | -1.48% | 253 |
| Jan 2, 2026 | 306.85 | 317.00 | 305.55 | 314.60 | 314.60 | 1.40% | 723 |
| Jan 1, 2026 | 312.00 | 314.85 | 306.00 | 310.25 | 310.25 | 2.06% | 6,528 |
| Dec 31, 2025 | 297.45 | 308.40 | 297.45 | 304.00 | 304.00 | 2.86% | 262 |
| Dec 30, 2025 | 302.65 | 307.80 | 295.50 | 295.55 | 295.55 | -0.74% | 512 |
| Dec 29, 2025 | 296.25 | 301.55 | 295.00 | 297.75 | 297.75 | 0.29% | 867 |
| Dec 26, 2025 | 309.00 | 311.30 | 295.20 | 296.90 | 296.90 | -3.60% | 570 |
| Dec 24, 2025 | 311.00 | 315.95 | 296.30 | 308.00 | 308.00 | -0.13% | 2,004 |
| Dec 23, 2025 | 297.35 | 319.60 | 297.35 | 308.40 | 308.40 | 3.70% | 1,237 |
| Dec 22, 2025 | 303.10 | 303.10 | 297.05 | 297.40 | 297.40 | -0.62% | 431 |
| Dec 19, 2025 | 301.10 | 302.50 | 295.35 | 299.25 | 299.25 | 0.79% | 70 |
| Dec 18, 2025 | 302.75 | 314.70 | 295.30 | 296.90 | 296.90 | -1.85% | 255 |
| Dec 17, 2025 | 306.90 | 306.90 | 301.10 | 302.50 | 302.50 | -0.23% | 233 |
| Dec 16, 2025 | 304.85 | 306.00 | 302.75 | 303.20 | 303.20 | 0.36% | 199 |
| Dec 15, 2025 | 304.80 | 305.85 | 302.10 | 302.10 | 302.10 | -0.89% | 1,199 |
| Dec 12, 2025 | 316.20 | 316.20 | 303.65 | 304.80 | 304.80 | -1.68% | 283 |
| Dec 11, 2025 | 341.95 | 341.95 | 307.50 | 310.00 | 310.00 | 1.49% | 336 |
| Dec 10, 2025 | 310.60 | 310.60 | 305.45 | 305.45 | 305.45 | - | 88 |
| Dec 9, 2025 | 304.45 | 308.85 | 298.20 | 305.45 | 305.45 | 0.61% | 949 |
| Dec 8, 2025 | 309.00 | 309.00 | 297.20 | 303.60 | 303.60 | -2.91% | 1,490 |
| Dec 5, 2025 | 324.80 | 324.80 | 309.15 | 312.70 | 312.70 | 0.74% | 347 |
| Dec 4, 2025 | 314.05 | 314.05 | 308.00 | 310.40 | 310.40 | -1.73% | 1,874 |
| Dec 3, 2025 | 312.10 | 316.00 | 307.95 | 315.85 | 315.85 | 0.96% | 927 |
| Dec 2, 2025 | 310.20 | 314.90 | 310.20 | 312.85 | 312.85 | -0.82% | 199 |
| Dec 1, 2025 | 310.00 | 321.45 | 310.00 | 315.45 | 315.45 | -1.07% | 1,670 |