IRM Energy

IRM Energy Ltd Historical Data

NSEBSE

₹283.35

(3.47%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	308.5	310.25	304	304.85	2,014	1,08,21,591.8	19,685
14-Jul-2025	304.95	311	301.4	305.05	1,567	1,09,47,269.55	14,507
15-Jul-2025	308.1	308.1	302.65	305.35	1,280	90,86,320.8	15,992
16-Jul-2025	307	309	304.55	307.25	1,552	1,06,70,840.35	20,204
17-Jul-2025	307.6	310.4	306	306.8	1,454	70,63,587.5	12,015
18-Jul-2025	306.8	308.65	303.6	304.55	1,313	96,74,100.6	17,118
21-Jul-2025	305.9	305.9	301	302.6	1,630	80,93,318.95	14,395
22-Jul-2025	305.65	307.45	297.55	299.15	2,232	1,39,19,301.7	24,826
23-Jul-2025	302.15	302.4	295.25	297.6	1,264	59,26,148.75	10,661
24-Jul-2025	298.2	301.25	293	294.5	1,560	87,75,051.15	16,724
25-Jul-2025	294.05	295.8	290.1	291.3	1,405	74,64,889	16,908
28-Jul-2025	291.1	295.2	284.5	286.5	1,425	62,43,427.8	11,570
29-Jul-2025	283.5	295	281.8	290.25	1,408	72,24,324.75	11,167
30-Jul-2025	290.25	297.2	290.25	295.15	868	50,63,973	8,769
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

IRM Energy: Related NEWS

No Record Found

Invest wise with Expert advice