IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹312.5

(2.11%)

Jun 10, 2025|12:59:54 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	269.1	275.9	268	269.95	2,894	2,74,54,451.65	61,483
13-May-2025	272	282	268.35	270	9,308	6,51,30,573.75	1,38,896
14-May-2025	271	277.35	270.35	275.85	4,899	3,47,45,965.9	77,586
15-May-2025	277.05	295	276.05	291.1	6,902	5,64,06,435.65	93,552
16-May-2025	283.95	285	274	280.25	8,566	10,45,61,532.25	1,22,072
19-May-2025	280.55	292.3	278	286.2	3,260	3,06,39,045.65	57,102
20-May-2025	286.25	289.45	282.4	283.3	1,900	1,37,35,498.3	22,276
21-May-2025	282	287.5	280.5	282.6	2,396	1,52,71,650.8	26,422
22-May-2025	284.95	285.5	277.9	279.75	1,882	1,07,78,829.25	19,088
23-May-2025	283.95	283.95	277	278.2	3,270	1,96,91,264.15	29,145
26-May-2025	278.25	284.15	278.25	282.3	1,963	1,17,46,784.55	22,517
27-May-2025	284.6	288	280	283.8	2,622	1,43,82,263.35	28,348
28-May-2025	285.05	285.95	280.6	282.4	1,658	96,10,079.9	18,442
29-May-2025	282.4	284.55	280.55	282.1	1,378	80,77,223.5	15,206
30-May-2025	284.9	288	279.5	282.8	2,380	1,40,84,522.7	23,624
02-Jun-2025	285.65	292.8	282	291.55	4,979	2,93,15,546	51,872
03-Jun-2025	293.8	297.55	289	293.6	3,048	2,24,28,899.65	40,589
04-Jun-2025	291.55	309	287.95	301.8	5,929	5,00,82,367.95	87,807
05-Jun-2025	305	309	300	301.8	3,627	2,44,32,693.9	37,748
06-Jun-2025	302.1	304.95	298	299.6	2,177	1,64,20,600.85	26,329
09-Jun-2025	300	311.95	300	306.05	2,920	2,37,48,641.75	33,657

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice