IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹360.1

(-4.42%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	281	285	278	279.35	1,424	70,73,566.8	13,704
22-Aug-2025	278.2	280.5	275	276.95	1,194	46,44,811.1	8,427
25-Aug-2025	276.95	279.4	275	277.75	1,297	46,51,267.2	8,330
26-Aug-2025	277.75	277.75	265.1	267.15	2,103	1,44,22,153.55	27,162
28-Aug-2025	269.8	270	265	265.3	1,373	76,61,435	17,590
29-Aug-2025	265.35	269.05	263.7	264.45	1,364	67,43,503	19,757
01-Sep-2025	265	269.9	263.8	264.95	1,420	54,69,831.2	15,344
02-Sep-2025	264.95	267.95	264	264.9	2,601	1,50,28,167.5	40,151
03-Sep-2025	264.9	273.4	264.9	270.9	2,865	1,88,45,735.15	45,685
04-Sep-2025	273.4	277.2	270.75	272.3	1,868	82,93,489.15	19,114
05-Sep-2025	268.65	283.4	268.65	279.6	3,475	2,55,55,149.35	58,279
08-Sep-2025	279.6	287	278.1	283.45	2,360	1,21,63,181.65	24,847
09-Sep-2025	282	283.45	276	276.35	2,131	77,90,653.8	22,390
10-Sep-2025	276.9	282.35	276	276.45	1,190	56,98,564.25	11,816
11-Sep-2025	277.2	284.9	274.35	278.35	12,397	6,14,99,482.35	25,531
12-Sep-2025	282.5	283.65	273.35	274.55	2,379	1,29,58,214.55	26,097
15-Sep-2025	276.5	280.15	273.8	274.9	1,995	96,30,255.7	19,467
16-Sep-2025	274.9	278.8	273.8	275.1	1,870	1,29,01,879.15	25,547
17-Sep-2025	278	330.1	277.4	330.1	34,522	86,12,47,184	5,49,479
18-Sep-2025	338	392.7	336.7	376.75	2,75,134	7,09,21,78,283.1	20,70,367
19-Sep-2025	367.35	368.25	345.15	360.1	58,546	1,09,10,29,643.8	3,52,708

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice