IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹312.2

(-1.05%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	368.55	371.75	360.45	365.65	10,272	12,48,00,837.7	98,688
06-Oct-2025	368	377	356.95	361.25	10,973	13,84,73,106.7	91,186
07-Oct-2025	361.3	365.05	348.25	351.95	9,175	10,21,12,323.2	75,863
08-Oct-2025	348.45	357.5	333	341.95	9,945	11,95,35,847.75	1,12,432
09-Oct-2025	345.45	357	342.2	349.85	10,361	11,40,54,482.35	54,377
10-Oct-2025	349.7	349.7	342.05	343.85	5,090	5,98,91,339.2	61,616
13-Oct-2025	343.85	343.9	335.35	337.65	5,949	5,07,62,797.9	45,292
14-Oct-2025	343.9	343.9	322.1	325.5	9,121	8,60,50,754.7	70,893
15-Oct-2025	334.8	340	325.1	331.65	10,216	10,36,25,896.75	48,328
16-Oct-2025	335.05	336	330.4	332.4	4,303	3,46,38,533.65	40,453
17-Oct-2025	335	335	323.75	325.15	5,899	5,37,26,945.1	77,886
20-Oct-2025	325	329.9	321.45	325.9	3,033	2,31,79,462.6	24,186
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

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice