IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹311.3

(-0.02%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	336.7	336.8	326.25	332.4	1,359	1,80,45,904	17,911
23-Oct-2025	334.05	334.3	325	328	3,203	2,65,27,229.8	37,566
24-Oct-2025	324.7	327.4	319	320.8	3,668	2,64,23,429.05	30,580
27-Oct-2025	319.1	322.5	315	316.65	10,441	8,47,35,818.1	39,163
28-Oct-2025	319.8	319.8	312.05	313.2	3,031	2,13,83,780.75	27,265
29-Oct-2025	310.5	319.9	310.45	317.55	3,328	3,06,13,230.1	22,867
30-Oct-2025	318.5	318.55	313.45	315.5	2,069	1,42,07,816.9	13,018
31-Oct-2025	317.1	317.1	311.45	312.2	2,067	1,49,68,756.3	17,063
03-Nov-2025	315.3	323	313.25	316.75	3,900	3,51,38,726.4	35,864
04-Nov-2025	315	318.95	309	311	2,426	1,64,47,479.45	19,953
06-Nov-2025	311	312.1	298	302.05	4,045	2,49,14,837.15	31,378
07-Nov-2025	300.5	319	296.2	307.3	3,653	3,13,27,753.85	23,462
10-Nov-2025	309.75	309.75	297.75	300.4	2,448	1,86,82,959.85	29,723
11-Nov-2025	301	304.4	297.1	301.3	2,008	1,24,28,873.75	11,982
12-Nov-2025	301.3	338	301.3	330.35	22,527	35,11,01,862.85	1,55,777
13-Nov-2025	329.8	329.8	309.45	314.4	4,418	4,75,95,031.35	57,153
14-Nov-2025	314.15	319.5	308	316	3,298	2,38,70,255.5	29,015
17-Nov-2025	319.55	319.9	308.65	311	2,916	1,77,71,826.5	25,083
18-Nov-2025	309.5	322.8	309.5	314	2,933	2,08,55,251.7	19,436
19-Nov-2025	313.6	315.9	309.6	311.35	1,807	85,44,112.1	12,673
20-Nov-2025	310.1	314.7	309.6	311.3	1,843	1,07,75,970.4	15,408

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice