IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹178.44

(-2.59%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	239.1	241.99	235.41	236.96	1,384	50,75,489.55	9,851
24-Feb-2026	236.74	237.59	232	233.22	1,564	46,92,648.27	11,456
25-Feb-2026	234.36	235.8	232	232.75	1,516	99,51,228.44	27,720
26-Feb-2026	234.17	236	231	232.22	1,549	1,53,47,640.42	39,645
27-Feb-2026	232.22	241	231	238.49	1,666	89,18,273.21	19,645
02-Mar-2026	226.01	234.48	225.11	227.02	2,585	1,77,89,524.14	43,057
04-Mar-2026	226	226.49	220	221.41	3,446	1,38,26,262.85	31,205
05-Mar-2026	221.79	222.78	213	216.1	4,601	2,25,78,536.97	57,724
06-Mar-2026	216.11	219.85	214.5	216.58	1,983	91,22,459.89	24,627
09-Mar-2026	214.88	214.88	185	205.79	3,335	2,12,85,615.99	57,014
10-Mar-2026	209.9	211.51	203.36	209	4,087	2,14,45,248.28	49,627
11-Mar-2026	209.7	222.19	204.81	213.12	7,362	5,25,89,379.05	68,667
12-Mar-2026	214.81	224	207.31	211.59	8,285	5,80,25,848.78	78,001
13-Mar-2026	211.59	216.45	208	211.43	5,701	2,39,00,404.51	41,071
16-Mar-2026	213	213.02	198.1	200.56	6,170	2,63,79,697.88	61,298
17-Mar-2026	204.6	204.6	197.2	198.16	3,308	3,31,93,041.11	1,31,710
18-Mar-2026	198	206.74	198	203.32	4,280	2,85,10,898.67	85,014
19-Mar-2026	202.1	206.09	198.66	202.18	4,058	1,90,22,802.63	41,333
20-Mar-2026	202.18	204.79	198.2	199.19	2,725	1,59,01,130.01	40,627
23-Mar-2026	198.9	198.9	185	186.44	4,114	2,42,22,879.29	73,449
24-Mar-2026	189.24	192.35	181.15	183.18	5,194	2,87,67,947.27	84,828

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice