IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹283.3

(-1.01%)

May 20, 2025|03:48:41 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	299.9	302.95	296.5	298.35	2,384	1,77,36,430.35	31,766
22-Apr-2025	297.5	303.55	296.3	300.05	2,490	2,16,82,785.4	40,155
23-Apr-2025	300.05	311.9	293.6	298.2	3,979	3,14,82,119	42,416
24-Apr-2025	298.2	303	293.2	294.65	2,194	1,65,20,591.45	29,312
25-Apr-2025	294.75	296.65	282.05	284.45	2,610	1,55,84,653.15	28,884
28-Apr-2025	282	297.5	279.85	294.55	4,316	2,24,08,819.75	33,091
29-Apr-2025	297.25	307	290.5	293.3	5,231	3,30,08,449.85	65,110
30-Apr-2025	293.35	295.65	285.9	287.7	2,322	1,17,28,253.85	21,235
02-May-2025	291.9	291.9	278	278.8	5,147	3,07,07,257.1	72,053
05-May-2025	279	285	277	279.95	1,844	1,95,64,487.45	44,988
06-May-2025	282.65	283.95	272.5	274.2	1,440	96,89,689.85	20,083
07-May-2025	270.1	276.55	265.75	269.7	2,598	1,56,38,743.05	22,208
08-May-2025	271	274.9	267.05	269.75	3,139	2,31,94,870	45,999
09-May-2025	258	266.2	258	261.85	3,299	1,79,16,259.85	46,847
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

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice