IRIS RegTech Solutions Limited IRIS
NSE · India · Technology Services
INR 225.10+1.72 (+0.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 225.10 | +0.77% | INR 228.60 | INR 229.90 | INR 222.00 | 11.67K |
| 2026-09-30 | INR 223.38 | -2.98% | INR 234.92 | INR 234.99 | INR 222.00 | 9.22K |
| 2026-09-29 | INR 230.23 | +1.62% | INR 228.94 | INR 234.85 | INR 223.00 | 26.83K |
| 2026-09-28 | INR 226.57 | -3.97% | INR 235.94 | INR 235.94 | INR 225.99 | 19.08K |
| 2026-09-25 | INR 235.94 | +1.88% | INR 239.00 | INR 244.95 | INR 230.10 | 26.12K |
| 2026-09-24 | INR 231.58 | -1.40% | INR 235.21 | INR 238.50 | INR 230.01 | 16.40K |
| 2026-09-23 | INR 234.87 | -0.66% | INR 239.96 | INR 240.00 | INR 233.00 | 17.60K |
| 2026-09-22 | INR 236.43 | -3.64% | INR 246.50 | INR 248.99 | INR 232.50 | 25.39K |
| 2026-09-21 | INR 245.37 | +3.06% | INR 242.45 | INR 248.65 | INR 235.91 | 21.09K |
| 2026-09-18 | INR 238.09 | +0.40% | INR 240.10 | INR 241.80 | INR 235.91 | 5.21K |
| 2026-09-17 | INR 237.13 | +0.98% | INR 238.89 | INR 241.70 | INR 235.00 | 10.13K |
| 2026-09-16 | INR 234.84 | -1.24% | INR 244.90 | INR 244.90 | INR 228.91 | 22.71K |
| 2026-09-15 | INR 237.78 | -3.10% | INR 245.00 | INR 251.39 | INR 233.42 | 28.02K |
| 2026-09-14 | INR 245.39 | 0.00% | INR 245.39 | INR 245.39 | INR 245.39 | 0 |
| 2026-09-11 | INR 245.39 | -1.48% | INR 246.07 | INR 249.00 | INR 243.85 | 12.98K |
| 2026-09-10 | INR 249.08 | -1.90% | INR 252.23 | INR 256.00 | INR 248.37 | 8.54K |
| 2026-09-09 | INR 253.91 | -0.30% | INR 257.80 | INR 257.80 | INR 249.83 | 16.46K |
| 2026-09-08 | INR 254.67 | -2.18% | INR 261.42 | INR 268.13 | INR 253.00 | 21.58K |
| 2026-09-07 | INR 260.35 | -2.09% | INR 271.40 | INR 271.40 | INR 256.01 | 33.02K |
| 2026-09-04 | INR 265.92 | +4.72% | INR 256.00 | INR 273.99 | INR 256.00 | 92.28K |
| 2026-09-03 | INR 253.93 | +3.31% | INR 244.88 | INR 260.00 | INR 244.88 | 49.03K |
| 2026-09-02 | INR 245.80 | -1.70% | INR 249.00 | INR 249.00 | INR 241.00 | 25.96K |
| 2026-09-01 | INR 250.04 | +0.43% | INR 249.99 | INR 254.80 | INR 242.52 | 28.96K |
| 2026-08-31 | INR 248.97 | -0.70% | INR 250.80 | INR 253.11 | INR 245.00 | 44.48K |
| 2026-08-28 | INR 250.72 | +6.38% | INR 240.00 | INR 253.00 | INR 235.68 | 25.81K |
| 2026-08-27 | INR 235.68 | -0.81% | INR 235.00 | INR 247.35 | INR 235.00 | 15.32K |
| 2026-08-26 | INR 237.61 | -0.30% | INR 241.53 | INR 242.99 | INR 235.20 | 13.60K |
| 2026-08-25 | INR 238.33 | -1.54% | INR 242.91 | INR 244.54 | INR 235.81 | 9.08K |
| 2026-08-24 | INR 242.06 | -0.75% | INR 244.20 | INR 247.76 | INR 240.83 | 16.46K |
| 2026-08-21 | INR 243.89 | -1.70% | INR 248.12 | INR 254.79 | INR 243.00 | 15.07K |
| 2026-08-20 | INR 248.12 | +1.31% | INR 248.75 | INR 251.99 | INR 246.00 | 8.02K |
| 2026-08-19 | INR 244.92 | -2.10% | INR 252.00 | INR 254.71 | INR 243.00 | 26.24K |
| 2026-08-18 | INR 250.17 | +1.38% | INR 250.00 | INR 257.74 | INR 240.10 | 70.43K |
| 2026-08-17 | INR 246.76 | +3.25% | INR 239.99 | INR 255.48 | INR 237.00 | 39.38K |
| 2026-08-14 | INR 238.99 | -0.72% | INR 241.00 | INR 246.77 | INR 237.01 | 9.95K |
| 2026-08-13 | INR 240.72 | -4.15% | INR 251.13 | INR 254.50 | INR 238.00 | 17.13K |
| 2026-08-12 | INR 251.13 | +1.94% | INR 249.97 | INR 252.01 | INR 240.00 | 39.76K |
| 2026-08-11 | INR 246.36 | +3.43% | INR 239.80 | INR 258.85 | INR 235.21 | 66.64K |
| 2026-08-10 | INR 238.20 | -7.48% | INR 248.10 | INR 249.52 | INR 231.97 | 87.36K |
| 2026-08-07 | INR 257.45 | -1.56% | INR 262.17 | INR 269.00 | INR 252.03 | 14.56K |
| 2026-08-06 | INR 261.54 | -2.03% | INR 271.00 | INR 271.90 | INR 260.00 | 12.21K |
| 2026-08-05 | INR 266.96 | +3.40% | INR 256.10 | INR 270.00 | INR 255.00 | 32.41K |
| 2026-08-04 | INR 258.17 | +1.43% | INR 258.00 | INR 264.00 | INR 252.98 | 34.08K |
| 2026-08-03 | INR 254.52 | +2.55% | INR 252.00 | INR 263.97 | INR 249.80 | 19.35K |
| 2026-07-31 | INR 248.20 | +2.75% | INR 243.00 | INR 255.05 | INR 239.30 | 30.36K |
| 2026-07-30 | INR 241.55 | -2.76% | INR 258.80 | INR 258.80 | INR 239.00 | 38.08K |
| 2026-07-29 | INR 248.40 | +4.41% | INR 241.45 | INR 250.00 | INR 240.75 | 35.85K |
| 2026-07-28 | INR 237.90 | -2.60% | INR 245.00 | INR 247.65 | INR 235.10 | 21.40K |
| 2026-07-27 | INR 244.25 | -0.10% | INR 248.50 | INR 254.40 | INR 241.55 | 21.77K |
| 2026-07-24 | INR 244.50 | +3.38% | INR 235.00 | INR 245.90 | INR 230.10 | 42.47K |
| 2026-07-23 | INR 236.50 | -0.40% | INR 239.80 | INR 241.85 | INR 232.65 | 12.15K |
| 2026-07-22 | INR 237.45 | -0.21% | INR 239.35 | INR 242.80 | INR 236.00 | 11.81K |
| 2026-07-21 | INR 237.95 | -1.47% | INR 243.30 | INR 244.90 | INR 235.00 | 6.88K |
| 2026-07-20 | INR 241.50 | -1.07% | INR 244.10 | INR 244.10 | INR 240.10 | 9.64K |
| 2026-07-17 | INR 244.10 | -3.17% | INR 252.60 | INR 252.60 | INR 239.55 | 62.94K |
| 2026-07-16 | INR 252.10 | -0.16% | INR 251.00 | INR 256.50 | INR 250.05 | 26.91K |
| 2026-07-15 | INR 252.50 | -1.08% | INR 256.00 | INR 256.95 | INR 251.00 | 13.42K |
| 2026-07-14 | INR 255.25 | -1.05% | INR 257.90 | INR 259.65 | INR 250.50 | 18.74K |
| 2026-07-13 | INR 257.95 | +0.19% | INR 262.65 | INR 262.75 | INR 255.40 | 25.24K |
| 2026-07-10 | INR 257.45 | -1.17% | INR 261.65 | INR 267.95 | INR 256.80 | 20.40K |
| 2026-07-09 | INR 260.50 | +2.38% | INR 254.65 | INR 269.85 | INR 254.65 | 28.49K |
| 2026-07-08 | INR 254.45 | -2.68% | INR 253.60 | INR 268.80 | INR 252.10 | 58.41K |
| 2026-07-07 | INR 261.45 | -1.89% | INR 272.35 | INR 272.35 | INR 255.00 | 15.69K |
| 2026-07-06 | INR 266.50 | -3.11% | INR 278.00 | INR 278.00 | INR 264.20 | 31.68K |
| 2026-07-03 | INR 275.05 | +2.96% | INR 268.80 | INR 279.00 | INR 267.90 | 45.49K |
| 2026-07-02 | INR 267.15 | +1.27% | INR 265.00 | INR 271.90 | INR 264.00 | 17.15K |
| 2026-07-01 | INR 263.80 | +0.13% | INR 265.10 | INR 273.80 | INR 262.20 | 37.09K |
| 2026-06-30 | INR 263.45 | -1.33% | INR 269.00 | INR 272.15 | INR 260.10 | 21.04K |
| 2026-06-29 | INR 267.00 | +0.15% | INR 259.10 | INR 274.90 | INR 259.10 | 33.28K |
| 2026-06-26 | INR 266.60 | 0.00% | INR 266.60 | INR 266.60 | INR 266.60 | 0 |
| 2026-06-25 | INR 266.60 | -1.22% | INR 273.95 | INR 277.20 | INR 265.35 | 24.60K |
| 2026-06-24 | INR 269.90 | +1.62% | INR 272.00 | INR 277.70 | INR 262.80 | 41.50K |
| 2026-06-23 | INR 265.60 | -4.13% | INR 277.05 | INR 278.00 | INR 264.50 | 52.15K |
| 2026-06-22 | INR 277.05 | +2.27% | INR 276.00 | INR 290.00 | INR 274.25 | 293.42K |
| 2026-06-19 | INR 270.90 | +12.62% | INR 240.55 | INR 288.65 | INR 235.05 | 703.03K |
| 2026-06-18 | INR 240.55 | +4.81% | INR 229.55 | INR 245.00 | INR 228.05 | 43.03K |
| 2026-06-17 | INR 229.50 | -0.07% | INR 230.85 | INR 235.70 | INR 228.45 | 40.92K |
| 2026-06-16 | INR 229.65 | -1.80% | INR 236.70 | INR 236.70 | INR 228.50 | 21.43K |
| 2026-06-15 | INR 233.85 | -1.95% | INR 249.00 | INR 252.00 | INR 232.00 | 41.48K |
| 2026-06-12 | INR 238.50 | +6.64% | INR 231.50 | INR 250.05 | INR 229.00 | 30.14K |
| 2026-06-11 | INR 223.65 | -3.95% | INR 233.10 | INR 234.00 | INR 221.85 | 22.23K |
| 2026-06-10 | INR 232.85 | -2.02% | INR 235.35 | INR 242.80 | INR 226.20 | 25.38K |
| 2026-06-09 | INR 237.65 | +0.27% | INR 235.00 | INR 244.45 | INR 233.40 | 19.64K |
| 2026-06-08 | INR 237.00 | -1.76% | INR 241.25 | INR 245.00 | INR 235.05 | 15.13K |
| 2026-06-05 | INR 241.25 | -0.76% | INR 252.80 | INR 252.80 | INR 235.05 | 17.75K |
| 2026-06-04 | INR 243.10 | -2.37% | INR 245.00 | INR 250.95 | INR 241.90 | 16.55K |
| 2026-06-03 | INR 249.00 | -5.11% | INR 262.40 | INR 266.95 | INR 241.15 | 27.48K |
| 2026-06-02 | INR 262.40 | +1.41% | INR 261.20 | INR 272.35 | INR 260.00 | 29.01K |
| 2026-06-01 | INR 258.75 | -0.61% | INR 260.15 | INR 268.75 | INR 255.60 | 20.51K |
| 2026-05-29 | INR 260.35 | +0.80% | INR 264.88 | INR 269.81 | INR 260.00 | 14.15K |