Skip to main content
IRM Energy Limited (NSE:IRMENERGY)
India flag India · Delayed Price · Currency is INR
357.08
+9.42 (2.71%)
Apr 29, 2026, 3:30 PM IST

IRM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026346.05365.98339.16357.08357.082.71%35,479,109
Apr 28, 2026338.99360.00327.37347.66347.664.91%47,068,980
Apr 27, 2026296.46340.45282.00331.39331.3916.81%69,282,460
Apr 24, 2026292.40310.00267.00283.71283.71-1.02%43,670,000
Apr 23, 2026258.00297.70256.32286.63286.6313.44%70,742,900
Apr 22, 2026211.99252.66211.99252.66252.6620.00%7,488,772
Apr 21, 2026214.00218.45209.89210.55210.55-1.21%173,486
Apr 20, 2026220.00220.99212.10213.13213.13-3.56%167,153
Apr 17, 2026217.17223.00215.06221.00221.002.78%240,029
Apr 16, 2026215.99216.30209.10215.02215.021.38%141,915
Apr 15, 2026205.00214.14203.61212.10212.104.93%285,979
Apr 13, 2026193.01207.45190.12202.13202.13-0.13%193,277
Apr 10, 2026196.00206.29195.31202.39202.393.63%254,623
Apr 9, 2026195.00198.50188.69195.31195.310.58%269,602
Apr 8, 2026191.00197.64188.20194.18194.185.71%266,690
Apr 7, 2026182.95185.84179.06183.69183.691.19%160,679
Apr 6, 2026187.58187.58179.51181.53181.53-1.77%243,172
Apr 2, 2026185.00190.00178.55184.81184.81-0.41%263,332
Apr 1, 2026185.00188.79181.50185.57185.572.87%216,350
Mar 30, 2026175.00182.31165.40180.39180.392.46%718,428
Mar 27, 2026179.75186.89174.60176.06176.06-1.33%587,190
Mar 25, 2026184.90212.00176.00178.44178.44-2.59%2,094,379
Mar 24, 2026189.24192.35181.15183.18183.18-1.75%155,859
Mar 23, 2026198.90198.90185.00186.44186.44-6.40%128,054
Mar 20, 2026202.18204.79198.20199.19199.19-1.48%79,084
Mar 19, 2026202.10206.09198.66202.18202.18-0.56%93,794
Mar 18, 2026198.00206.74198.00203.32203.322.60%140,789
Mar 17, 2026204.60204.60197.20198.16198.16-1.20%166,300
Mar 16, 2026213.00213.02198.10200.56200.56-5.14%131,223
Mar 13, 2026211.59216.45208.00211.43211.43-0.08%112,669
Mar 12, 2026214.81224.00207.31211.59211.59-0.72%268,566
Mar 11, 2026209.70222.19204.81213.12213.121.97%245,005
Mar 10, 2026209.90211.51203.36209.00209.001.56%103,491
Mar 9, 2026214.88214.88185.00205.79205.79-4.98%103,073
Mar 6, 2026216.11219.85214.50216.58216.580.22%42,155
Mar 5, 2026221.79222.78213.00216.10216.10-2.40%104,499
Mar 4, 2026226.00226.49220.00221.41221.41-2.47%62,118
Mar 2, 2026226.01234.48225.11227.02227.02-4.81%77,724
Feb 27, 2026232.22241.00231.00238.49238.492.70%37,766
Feb 26, 2026234.17236.00231.00232.22232.22-0.23%65,898
Feb 25, 2026234.36235.80232.00232.75232.75-0.20%42,665
Feb 24, 2026236.74237.59232.00233.22233.22-1.58%20,076
Feb 23, 2026239.10241.99235.41236.96236.96-0.21%21,401
Feb 20, 2026239.48241.91236.01237.45237.45-0.59%24,705
Feb 19, 2026246.04247.80238.00238.86238.86-2.60%38,271
Feb 18, 2026245.00248.39241.88245.23245.230.58%21,365
Feb 17, 2026240.30246.39240.30243.82243.820.15%26,389
Feb 16, 2026246.89247.20239.94243.46243.46-0.90%42,955
Feb 13, 2026252.99252.99243.05245.66245.66-3.01%43,112
Feb 12, 2026258.09261.00252.00253.29253.29-0.89%26,875
Feb 11, 2026261.40266.63254.12255.57255.57-1.35%22,672
Feb 10, 2026257.00262.50255.61259.06259.062.02%76,149
Feb 9, 2026251.60257.00244.61253.94253.942.13%70,953
Feb 6, 2026251.29251.29244.50248.64248.64-1.05%22,429
Feb 5, 2026252.10257.99246.25251.29251.290.69%80,773
Feb 4, 2026244.00259.23243.35249.57249.574.95%300,369
Feb 3, 2026238.90244.00231.55237.81237.812.33%122,820
Feb 2, 2026249.00249.00229.00232.39232.39-5.52%119,318
Feb 1, 2026247.01249.12242.03245.97245.970.99%27,971
Jan 30, 2026238.10245.00236.30243.55243.551.04%50,303
Jan 29, 2026242.00246.55237.45241.05241.05-0.74%36,504
Jan 28, 2026231.50247.00231.50242.85242.854.38%70,347
Jan 27, 2026239.90240.05230.45232.65232.65-1.57%44,073
Jan 23, 2026245.20249.95235.00236.35236.35-3.29%46,106
Jan 22, 2026243.85246.00241.10244.40244.401.73%25,655
Jan 21, 2026240.00247.00238.95240.25240.25-1.09%46,188
Jan 20, 2026251.00257.45241.55242.90242.90-3.09%64,833
Jan 19, 2026258.00264.90250.00250.65250.65-3.32%48,911
Jan 16, 2026261.00265.65258.75259.25259.250.23%42,682
Jan 14, 2026268.95273.85251.90258.65258.65-5.27%146,350
Jan 13, 2026275.50278.45270.00273.05273.05-0.80%16,665
Jan 12, 2026272.00279.45265.00275.25275.250.49%52,397
Jan 9, 2026278.00281.70273.00273.90273.90-2.28%47,865
Jan 8, 2026281.30284.00280.00280.30280.30-0.36%35,625
Jan 7, 2026282.00285.00280.05281.30281.30-0.42%23,954
Jan 6, 2026285.10286.75281.25282.50282.50-1.14%24,004
Jan 5, 2026286.00290.75285.00285.75285.75-0.80%25,379
Jan 2, 2026290.30292.80285.50288.05288.05-0.45%55,299
Jan 1, 2026284.95290.70283.50289.35289.351.54%52,410
Dec 31, 2025282.95287.10276.10284.95284.950.71%44,544
Dec 30, 2025284.45285.00282.10282.95282.95-0.53%14,169
Dec 29, 2025282.85290.00282.05284.45284.450.64%33,470
Dec 26, 2025282.25295.80281.40282.65282.650.16%162,036
Dec 24, 2025284.90287.55280.60282.20282.20-0.30%32,393
Dec 23, 2025283.95285.50281.80283.05283.05-0.11%24,023
Dec 22, 2025281.50284.25279.70283.35283.352.16%39,544
Dec 19, 2025279.20284.50275.00277.35277.35-0.16%52,721
Dec 18, 2025279.40281.20277.00277.80277.80-0.57%20,340
Dec 17, 2025286.20286.85278.05279.40279.40-1.39%36,970
Dec 16, 2025283.30287.75282.00283.35283.35-0.58%22,579
Dec 15, 2025280.80287.00280.80285.00285.000.48%24,366
Dec 12, 2025283.05291.00282.35283.65283.650.35%44,538
Dec 11, 2025285.95286.35281.30282.65282.65-1.07%31,846
Dec 10, 2025290.90290.90283.20285.70285.70-0.31%30,369
Dec 9, 2025284.95289.80274.60286.60286.601.29%67,712
Dec 8, 2025289.90293.15280.00282.95282.95-1.91%44,507
Dec 5, 2025291.70295.45287.00288.45288.45-1.11%26,481
Dec 4, 2025291.10297.90291.00291.70291.70-0.88%30,073
Dec 3, 2025292.55299.70291.55294.30294.300.31%77,092
Dec 2, 2025287.80310.00283.20293.40293.402.68%1,229,921