IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹240.25

(-1.09%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	281.5	284.25	279.7	283.35	2,160	1,11,74,435.55	14,295
23-Dec-2025	283.95	285.5	281.8	283.05	1,436	68,09,324.7	11,309
24-Dec-2025	284.9	287.55	280.6	282.2	2,046	92,01,860.75	13,662
26-Dec-2025	282.25	295.8	281.4	282.65	8,729	4,68,20,581.05	36,759
29-Dec-2025	282.85	290	282.05	284.45	2,126	94,98,725.75	16,691
30-Dec-2025	284.45	285	282.1	282.95	921	40,12,503.15	6,709
31-Dec-2025	282.95	287.1	276.1	284.95	3,219	1,26,37,826.95	19,633
01-Jan-2026	284.95	290.7	283.5	289.35	3,026	1,50,99,162.4	24,294
02-Jan-2026	290.3	292.8	285.5	288.05	3,360	1,59,68,971.35	25,898
05-Jan-2026	286	290.75	285	285.75	1,170	72,59,574.75	16,235
06-Jan-2026	285.1	286.75	281.25	282.5	1,640	67,86,901.1	10,517
07-Jan-2026	282	285	280.05	281.3	1,511	67,41,004.3	12,394
08-Jan-2026	281.3	284	280	280.3	1,754	1,00,01,417.2	21,211
09-Jan-2026	278	281.7	273	273.9	1,926	1,31,60,200.35	26,296
12-Jan-2026	272	279.45	265	275.25	4,832	1,41,64,286.8	13,737
13-Jan-2026	275.5	278.45	270	273.05	1,325	45,57,467.3	8,671
14-Jan-2026	268.95	273.85	251.9	258.65	4,431	3,80,69,419.3	57,591
16-Jan-2026	261	265.65	258.75	259.25	2,302	1,11,50,747.6	27,344
19-Jan-2026	258	264.9	250	250.65	2,751	1,23,80,674.8	23,812
20-Jan-2026	251	257.45	241.55	242.9	3,320	1,59,49,261.65	30,330
21-Jan-2026	240	247	238.95	240.25	2,405	1,11,60,515.7	22,484

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice