IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹264.45

(-0.32%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	290.75	296	288.45	292.8	1,080	46,34,174.8	9,354
01-Aug-2025	289.1	307	289.1	300.4	4,626	3,26,68,952.95	34,501
04-Aug-2025	303.45	303.45	285.3	288.55	2,264	1,64,12,657.45	33,486
05-Aug-2025	288.05	288.2	274.3	276.3	3,078	1,91,77,861.7	46,241
06-Aug-2025	272.55	282.55	264.75	267.15	3,008	2,38,69,475.85	57,766
07-Aug-2025	268.4	275.5	266.4	273.85	1,572	99,51,185.9	14,087
08-Aug-2025	273.4	289.85	271.2	283.35	3,979	2,70,99,101	40,010
11-Aug-2025	283	283	273.35	275.1	1,133	48,46,935.8	11,943
12-Aug-2025	274	280.2	270.05	271.1	1,702	72,53,118.2	12,138
13-Aug-2025	274	275.05	269.25	271.35	1,788	97,71,276.7	21,427
14-Aug-2025	271.35	272.8	264.55	265.9	1,813	76,49,510.6	16,965
18-Aug-2025	270	273	268	271.2	1,151	47,83,407.6	11,603
19-Aug-2025	271.2	278	270.1	276.85	1,361	66,06,828	13,488
20-Aug-2025	278	281	276.3	279.3	1,096	52,57,242.3	10,850
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

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice