IIRM Holdings

IIRM Holdings India Ltd Historical Data

NSEBSE

₹73.89

(2.51%)

Dec 19, 2025|01:01:00 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	79.95	79.95	75	75.81	24	1,17,825	1,409
20-Nov-2025	75.81	75.81	74.1	74.55	28	92,892	998
21-Nov-2025	74.55	75.98	74.06	74.97	13	39,670	531
24-Nov-2025	76.46	76.46	73.66	75	15	50,438	663
25-Nov-2025	74.95	75	74.95	74.95	5	37,625	502
26-Nov-2025	69.4	75.48	69.4	73.02	27	39,764	514
27-Nov-2025	73.02	75.87	72.1	72.46	49	1,36,888	1,446
28-Nov-2025	72.06	74.39	71.9	72.01	40	1,21,377	1,584
01-Dec-2025	74.88	74.88	69.8	70	60	7,88,968	11,179
02-Dec-2025	74	74	69.71	73.4	45	3,31,741	3,606
03-Dec-2025	86.98	86.98	71.28	75	49	2,94,574	3,134
04-Dec-2025	77.99	77.99	73	75.1	20	29,963	391
05-Dec-2025	76.59	76.59	73	73.8	15	42,603	414
08-Dec-2025	73.8	73.8	70	70.46	26	1,00,221	1,283
09-Dec-2025	80	80	71.06	71.4	59	3,76,685	3,989
10-Dec-2025	71.4	80.49	71	71.03	23	57,308	623
11-Dec-2025	75.49	75.49	71	72.99	13	1,64,493	2,051
12-Dec-2025	71.03	72.9	70	70.79	50	3,08,875	4,276
15-Dec-2025	72.89	72.89	70.01	70.8	43	5,15,070	6,984
16-Dec-2025	71.99	71.99	71.01	71.36	17	58,757	808
17-Dec-2025	71.36	72.97	70.22	72.49	15	67,738	889
18-Dec-2025	72.45	72.92	72	72.08	22	3,25,117	4,487

IIRM Holdings: Related NEWS

No Record Found

Invest wise with Expert advice