Irm Energy Limited IRMENERGY
NSE · India · Energy Minerals
INR 257.70-6.75 (-2.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 264.45 | -1.05% | INR 263.25 | INR 272.10 | INR 263.25 | 32.50K |
| 2026-09-29 | INR 267.25 | +0.70% | INR 261.65 | INR 269.00 | INR 259.05 | 96.67K |
| 2026-09-28 | INR 265.40 | -1.06% | INR 265.20 | INR 270.65 | INR 263.40 | 39.51K |
| 2026-09-25 | INR 268.25 | +0.24% | INR 267.60 | INR 269.60 | INR 264.05 | 28.28K |
| 2026-09-24 | INR 267.60 | -1.94% | INR 266.65 | INR 271.40 | INR 262.00 | 42.25K |
| 2026-09-23 | INR 272.90 | +1.70% | INR 268.00 | INR 274.00 | INR 268.00 | 30.22K |
| 2026-09-22 | INR 268.35 | -1.25% | INR 269.00 | INR 273.00 | INR 267.60 | 39.21K |
| 2026-09-21 | INR 271.75 | +0.57% | INR 270.15 | INR 275.20 | INR 269.10 | 37.45K |
| 2026-09-18 | INR 270.20 | +0.41% | INR 278.15 | INR 278.15 | INR 268.00 | 69.77K |
| 2026-09-17 | INR 269.10 | +1.87% | INR 264.15 | INR 270.00 | INR 264.00 | 24.57K |
| 2026-09-16 | INR 264.15 | -0.88% | INR 265.15 | INR 267.90 | INR 258.45 | 59.98K |
| 2026-09-15 | INR 266.50 | -4.91% | INR 279.05 | INR 283.40 | INR 265.05 | 78.88K |
| 2026-09-14 | INR 280.25 | 0.00% | INR 280.25 | INR 280.25 | INR 280.25 | 0 |
| 2026-09-11 | INR 280.25 | -0.36% | INR 281.20 | INR 284.90 | INR 274.30 | 57.02K |
| 2026-09-10 | INR 281.25 | -0.57% | INR 280.50 | INR 286.70 | INR 278.80 | 71.08K |
| 2026-09-09 | INR 282.85 | +0.21% | INR 282.30 | INR 285.85 | INR 281.00 | 58.95K |
| 2026-09-08 | INR 282.25 | -0.79% | INR 282.00 | INR 287.45 | INR 280.00 | 76.13K |
| 2026-09-07 | INR 284.50 | +1.10% | INR 282.10 | INR 288.00 | INR 281.00 | 64.26K |
| 2026-09-04 | INR 281.40 | -0.86% | INR 287.15 | INR 287.15 | INR 278.65 | 76.39K |
| 2026-09-03 | INR 283.85 | +0.21% | INR 283.25 | INR 287.90 | INR 281.90 | 44.12K |
| 2026-09-02 | INR 283.25 | +1.02% | INR 287.90 | INR 287.90 | INR 278.85 | 95.22K |
| 2026-09-01 | INR 280.40 | -1.54% | INR 290.00 | INR 290.00 | INR 278.00 | 72.67K |
| 2026-08-31 | INR 284.80 | +0.51% | INR 283.35 | INR 294.35 | INR 278.60 | 114.49K |
| 2026-08-28 | INR 283.35 | +0.09% | INR 282.50 | INR 289.00 | INR 281.10 | 72.21K |
| 2026-08-27 | INR 283.10 | -1.53% | INR 289.00 | INR 291.45 | INR 281.70 | 38.89K |
| 2026-08-26 | INR 287.50 | +3.60% | INR 277.55 | INR 292.25 | INR 277.40 | 160.08K |
| 2026-08-25 | INR 277.50 | -1.58% | INR 282.45 | INR 283.00 | INR 276.00 | 64.44K |
| 2026-08-24 | INR 281.95 | -1.47% | INR 290.00 | INR 290.00 | INR 281.00 | 50.00K |
| 2026-08-21 | INR 286.15 | +0.19% | INR 285.60 | INR 290.00 | INR 284.45 | 46.53K |
| 2026-08-20 | INR 285.60 | -0.42% | INR 287.10 | INR 289.95 | INR 284.00 | 52.72K |
| 2026-08-19 | INR 286.80 | -1.19% | INR 291.80 | INR 300.95 | INR 285.05 | 127.78K |
| 2026-08-18 | INR 290.25 | -0.63% | INR 288.00 | INR 293.70 | INR 288.00 | 46.58K |
| 2026-08-17 | INR 292.10 | -0.70% | INR 298.45 | INR 298.45 | INR 290.05 | 81.34K |
| 2026-08-14 | INR 294.15 | -0.98% | INR 294.00 | INR 305.00 | INR 292.05 | 104.58K |
| 2026-08-13 | INR 297.05 | +0.64% | INR 296.70 | INR 298.50 | INR 294.20 | 56.23K |
| 2026-08-12 | INR 295.15 | -2.45% | INR 305.80 | INR 306.85 | INR 292.05 | 128.47K |
| 2026-08-11 | INR 302.55 | +2.75% | INR 298.00 | INR 309.50 | INR 294.55 | 361.83K |
| 2026-08-10 | INR 294.45 | +0.07% | INR 290.50 | INR 302.95 | INR 286.30 | 207.25K |
| 2026-08-07 | INR 294.25 | +0.43% | INR 305.85 | INR 315.00 | INR 288.80 | 1.27M |
| 2026-08-06 | INR 293.00 | +5.76% | INR 277.05 | INR 303.00 | INR 266.10 | 621.11K |
| 2026-08-05 | INR 277.05 | +1.63% | INR 276.70 | INR 279.05 | INR 273.95 | 86.85K |
| 2026-08-04 | INR 272.60 | +2.87% | INR 269.00 | INR 277.00 | INR 265.05 | 183.31K |
| 2026-08-03 | INR 265.00 | +2.89% | INR 257.60 | INR 268.40 | INR 257.60 | 97.93K |
| 2026-07-31 | INR 257.55 | +0.04% | INR 257.10 | INR 259.45 | INR 256.00 | 22.30K |
| 2026-07-30 | INR 257.45 | +0.39% | INR 256.45 | INR 262.65 | INR 255.50 | 60.44K |
| 2026-07-29 | INR 256.45 | +0.20% | INR 255.95 | INR 259.70 | INR 255.00 | 40.54K |
| 2026-07-28 | INR 255.95 | -1.10% | INR 258.80 | INR 260.30 | INR 255.00 | 32.22K |
| 2026-07-27 | INR 258.80 | +1.67% | INR 255.05 | INR 265.00 | INR 255.00 | 58.82K |
| 2026-07-24 | INR 254.55 | -0.24% | INR 253.90 | INR 258.00 | INR 251.90 | 35.71K |
| 2026-07-23 | INR 255.15 | -0.55% | INR 256.00 | INR 257.55 | INR 250.30 | 77.08K |
| 2026-07-22 | INR 256.55 | -1.61% | INR 260.75 | INR 261.45 | INR 255.10 | 35.87K |
| 2026-07-21 | INR 260.75 | +0.12% | INR 260.50 | INR 265.00 | INR 258.20 | 35.61K |
| 2026-07-20 | INR 260.45 | -0.31% | INR 263.00 | INR 263.00 | INR 259.80 | 30.11K |
| 2026-07-17 | INR 261.25 | -0.61% | INR 260.00 | INR 264.20 | INR 260.00 | 30.37K |
| 2026-07-16 | INR 262.85 | +0.42% | INR 260.00 | INR 266.00 | INR 260.00 | 38.98K |
| 2026-07-15 | INR 261.75 | -1.28% | INR 261.00 | INR 266.40 | INR 260.30 | 44.80K |
| 2026-07-14 | INR 265.15 | -0.32% | INR 266.00 | INR 266.95 | INR 263.10 | 63.75K |
| 2026-07-13 | INR 266.00 | +0.95% | INR 263.05 | INR 268.35 | INR 261.05 | 62.80K |
| 2026-07-10 | INR 263.50 | +0.29% | INR 264.15 | INR 266.20 | INR 262.05 | 59.40K |
| 2026-07-09 | INR 262.75 | +1.60% | INR 257.55 | INR 264.10 | INR 257.55 | 38.39K |
| 2026-07-08 | INR 258.60 | -2.08% | INR 262.00 | INR 269.90 | INR 258.00 | 85.99K |
| 2026-07-07 | INR 264.10 | -1.80% | INR 269.90 | INR 269.90 | INR 262.50 | 69.64K |
| 2026-07-06 | INR 268.95 | -0.99% | INR 274.90 | INR 274.90 | INR 268.05 | 43.05K |
| 2026-07-03 | INR 271.65 | -2.02% | INR 276.00 | INR 280.50 | INR 270.15 | 183.46K |
| 2026-07-02 | INR 277.25 | +3.22% | INR 270.00 | INR 279.90 | INR 270.00 | 208.85K |
| 2026-07-01 | INR 268.60 | +2.38% | INR 262.35 | INR 279.00 | INR 262.35 | 239.40K |
| 2026-06-30 | INR 262.35 | -0.17% | INR 263.70 | INR 265.80 | INR 261.10 | 62.51K |
| 2026-06-29 | INR 262.80 | -1.02% | INR 265.35 | INR 265.80 | INR 261.25 | 80.95K |
| 2026-06-26 | INR 265.50 | 0.00% | INR 265.50 | INR 265.50 | INR 265.50 | 0 |
| 2026-06-25 | INR 265.50 | -2.69% | INR 272.85 | INR 274.95 | INR 263.60 | 120.17K |
| 2026-06-24 | INR 272.85 | +0.18% | INR 271.90 | INR 275.20 | INR 271.00 | 81.13K |
| 2026-06-23 | INR 272.35 | -2.37% | INR 282.45 | INR 283.60 | INR 270.10 | 124.67K |
| 2026-06-22 | INR 278.95 | -0.32% | INR 283.55 | INR 283.90 | INR 278.00 | 182.03K |
| 2026-06-19 | INR 279.85 | +5.07% | INR 266.00 | INR 290.00 | INR 262.10 | 814.28K |
| 2026-06-18 | INR 266.35 | -1.73% | INR 272.00 | INR 272.90 | INR 263.75 | 195.26K |
| 2026-06-17 | INR 271.05 | -0.17% | INR 268.00 | INR 277.00 | INR 267.00 | 308.24K |
| 2026-06-16 | INR 271.50 | -3.35% | INR 292.00 | INR 299.00 | INR 260.35 | 1.47M |
| 2026-06-15 | INR 280.90 | +9.98% | INR 261.05 | INR 280.90 | INR 261.05 | 467.25K |
| 2026-06-12 | INR 255.40 | +4.33% | INR 249.00 | INR 256.10 | INR 246.85 | 170.76K |
| 2026-06-11 | INR 244.80 | -3.07% | INR 252.55 | INR 254.00 | INR 242.00 | 184.78K |
| 2026-06-10 | INR 252.55 | -1.67% | INR 261.95 | INR 261.95 | INR 250.00 | 140.50K |
| 2026-06-09 | INR 256.85 | -0.58% | INR 258.35 | INR 261.95 | INR 255.00 | 116.15K |
| 2026-06-08 | INR 258.35 | -1.13% | INR 260.05 | INR 261.85 | INR 250.00 | 125.79K |
| 2026-06-05 | INR 261.30 | +0.13% | INR 263.10 | INR 264.40 | INR 258.60 | 205.31K |
| 2026-06-04 | INR 260.95 | -0.21% | INR 262.00 | INR 263.60 | INR 259.00 | 154.94K |
| 2026-06-03 | INR 261.50 | -2.57% | INR 268.00 | INR 274.40 | INR 260.10 | 273.13K |
| 2026-06-02 | INR 268.40 | +1.98% | INR 260.60 | INR 280.00 | INR 256.80 | 776.39K |
| 2026-06-01 | INR 263.20 | -0.59% | INR 271.00 | INR 271.00 | INR 257.75 | 396.93K |
| 2026-05-29 | INR 264.75 | -2.32% | INR 272.45 | INR 273.00 | INR 261.80 | 417.66K |
| 2026-05-28 | INR 271.05 | 0.00% | INR 271.05 | INR 271.05 | INR 271.05 | 0 |