IRIS Business

IRIS
🏛️ india →
321.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 144.75 155.00 142.00 144.25 0.0M
2021-12-30 137.15 149.40 137.10 148.25 0.0M
2021-12-29 130.95 136.80 130.95 135.90 0.0M
2021-12-28 134.40 135.00 129.75 133.00 0.0M
2021-12-27 133.15 138.00 129.50 136.15 0.0M
2021-12-24 134.05 138.20 131.20 134.85 0.0M
2021-12-23 126.80 132.90 126.80 129.25 0.0M
2021-12-22 129.95 130.90 125.85 130.00 0.0M
2021-12-21 125.65 130.90 123.95 126.45 0.0M
2021-12-20 119.00 125.35 110.00 120.15 0.0M
2021-12-17 127.05 127.05 116.00 119.10 0.0M
2021-12-16 128.05 129.55 125.00 126.80 0.0M
2021-12-15 126.25 132.30 126.25 128.10 0.0M
2021-12-14 129.60 131.65 126.05 126.90 0.0M
2021-12-13 131.85 134.15 124.50 128.70 0.0M
2021-12-10 128.30 129.10 126.00 128.00 0.0M
2021-12-09 130.25 130.80 124.60 127.65 0.0M
2021-12-08 137.75 138.25 128.65 129.95 0.0M
2021-12-07 137.55 137.90 127.70 134.40 0.0M
2021-12-06 128.90 141.20 128.05 136.80 0.0M
2021-12-03 132.45 134.60 131.00 134.60 0.0M
2021-12-02 123.55 128.90 119.55 128.20 0.0M
2021-12-01 122.40 125.00 122.40 124.60 0.0M
2021-11-30 123.90 129.00 123.00 125.70 0.0M
2021-11-29 131.00 131.00 123.70 123.70 0.0M
2021-11-26 134.00 137.75 128.05 130.20 0.0M
2021-11-25 134.35 136.05 133.50 133.95 0.0M
2021-11-24 138.80 140.00 135.00 135.90 0.0M
2021-11-23 128.25 138.80 126.10 138.60 0.0M
2021-11-22 137.25 139.50 130.00 132.25 0.0M
2021-11-18 140.50 146.95 133.00 136.75 0.0M
2021-11-17 139.80 141.85 128.35 140.00 0.0M
2021-11-16 135.10 142.10 135.10 135.10 0.0M
2021-11-15 142.20 142.20 142.20 142.20 0.0M
2021-11-12 148.50 151.45 145.80 149.65 0.0M
2021-11-11 152.85 152.85 145.15 148.70 0.0M
2021-11-10 160.00 161.15 152.75 152.75 0.0M
2021-11-09 158.60 165.50 152.25 160.75 0.0M
2021-11-08 157.75 157.75 152.65 157.65 0.1M
2021-11-04 133.15 145.65 133.10 143.45 0.0M
2021-11-03 137.95 137.95 126.00 132.45 0.0M
2021-11-02 133.00 136.75 130.10 134.00 0.0M
2021-11-01 125.00 133.65 125.00 133.65 0.1M
2021-10-29 121.50 121.50 121.50 121.50 0.0M
2021-10-28 116.25 124.50 116.25 124.50 0.0M
2021-10-27 125.75 128.70 125.75 125.75 0.1M
2021-10-26 117.00 117.00 117.00 117.00 0.0M
2021-10-25 109.00 123.50 109.00 110.10 0.0M
2021-10-22 117.00 117.00 117.00 117.00 0.0M
2021-10-21 116.00 117.00 115.00 117.00 0.0M
2021-10-20 115.00 118.00 113.00 118.00 0.0M
2021-10-18 121.00 121.00 116.00 116.00 0.0M
2021-10-14 115.00 119.75 114.00 114.00 0.0M
2021-10-12 110.50 110.50 110.50 110.50 0.0M
2021-10-11 113.00 117.70 113.00 117.70 0.1M
2021-10-07 107.00 107.00 107.00 107.00 0.0M
2021-10-06 108.20 108.20 107.00 107.00 0.0M
2021-10-05 113.75 113.75 108.00 111.80 0.0M
2021-10-04 116.50 116.50 108.00 110.20 0.0M
2021-10-01 111.00 111.00 111.00 111.00 0.0M
2021-09-29 106.85 106.85 106.85 106.85 0.0M
2021-09-28 106.50 106.50 103.55 103.55 0.0M
2021-09-24 104.70 109.00 104.60 109.00 0.0M
2021-09-23 105.00 109.15 103.50 109.15 0.0M
2021-09-22 104.10 104.10 104.00 104.00 0.0M
2021-09-20 107.85 108.00 107.85 107.85 0.0M
2021-09-17 112.10 113.50 112.10 113.50 0.0M
2021-09-16 118.00 121.45 118.00 118.00 0.0M
2021-09-15 118.05 118.05 118.05 118.05 0.0M
2021-09-14 108.55 118.05 108.00 118.05 0.0M
2021-09-13 116.00 119.50 112.15 112.50 0.0M
2021-09-09 117.00 117.00 116.00 116.00 0.0M
2021-09-08 121.55 121.55 121.55 121.55 0.0M
2021-09-07 118.70 131.00 118.60 127.90 0.1M
2021-09-06 130.90 137.00 124.55 124.80 0.1M
2021-09-02 131.95 131.95 130.90 130.90 0.0M
2021-08-31 130.05 133.90 127.65 127.85 0.0M
2021-08-30 126.60 139.50 126.30 133.75 0.1M
2021-08-27 132.90 132.90 132.90 132.90 0.0M
2021-08-26 126.60 126.60 126.60 126.60 0.0M
2021-08-25 120.60 120.60 120.60 120.60 0.0M
2021-08-24 104.30 114.90 104.30 114.90 0.0M
2021-08-23 109.75 109.75 109.75 109.75 0.0M
2021-08-20 117.00 117.00 115.50 115.50 0.0M
2021-08-18 125.00 125.00 121.50 121.50 0.0M
2021-08-17 127.50 127.55 126.00 127.55 0.0M
2021-08-16 126.00 126.00 121.50 121.50 0.0M
2021-08-13 121.05 127.90 121.05 126.50 0.0M
2021-08-12 121.85 121.85 121.85 121.85 0.0M
2021-08-11 116.05 116.05 116.05 116.05 0.1M
2021-08-10 127.10 132.00 121.20 122.15 0.1M
2021-08-09 128.00 130.00 122.55 127.50 0.0M
2021-08-06 128.25 134.75 128.25 129.00 0.0M
2021-08-05 126.90 135.00 126.90 135.00 0.1M
2021-08-04 147.55 147.55 133.55 133.55 0.1M
2021-08-03 140.55 140.55 140.55 140.55 0.0M
2021-08-02 133.90 133.90 133.90 133.90 0.0M
2021-07-30 127.55 127.55 127.55 127.55 0.0M
2021-07-29 121.50 121.50 121.50 121.50 0.0M
2021-07-28 115.00 115.75 115.00 115.75 0.0M
2021-07-27 110.25 110.25 105.00 110.25 0.1M
2021-07-26 105.00 105.00 105.00 105.00 0.0M
2021-07-23 100.00 100.80 100.00 100.00 0.2M
2021-07-22 100.00 102.40 96.00 96.00 0.0M
2021-07-20 95.00 97.90 95.00 97.55 0.1M
2021-07-19 86.35 93.70 86.35 93.25 0.1M
2021-07-15 88.00 89.85 84.25 89.85 0.1M
2021-07-14 81.55 85.60 80.10 85.60 0.0M
2021-07-13 81.55 81.55 81.50 81.55 0.0M
2021-07-09 84.00 84.00 84.00 84.00 0.0M
2021-07-08 84.00 84.00 84.00 84.00 0.0M
2021-07-07 85.00 85.00 79.55 83.00 0.1M
2021-07-06 85.50 85.50 82.65 82.65 0.0M
2021-07-05 89.90 89.90 87.00 87.00 0.0M
2021-07-01 89.40 89.40 86.00 86.00 0.0M
2021-06-30 91.00 91.00 85.10 85.15 0.0M
2021-06-29 85.00 90.00 84.55 89.55 0.0M
2021-06-28 88.00 89.00 88.00 89.00 0.0M
2021-06-25 99.95 101.00 92.40 92.45 0.0M
2021-06-24 92.00 97.25 92.00 97.25 0.0M
2021-06-23 91.00 94.30 91.00 92.65 0.0M
2021-06-22 81.35 89.85 81.35 89.85 0.1M
2021-06-21 85.60 85.60 85.60 85.60 0.0M
2021-06-18 90.10 90.10 90.10 90.10 0.0M
2021-06-17 94.80 94.80 94.80 94.80 0.1M
2021-06-16 102.00 104.00 99.75 99.75 0.0M
2021-06-15 106.00 106.00 105.00 105.00 0.0M
2021-06-14 111.00 112.50 105.00 110.50 0.0M
2021-06-11 108.10 108.10 107.80 107.85 0.1M
2021-06-10 106.40 106.40 105.00 106.00 0.1M
2021-06-09 108.45 108.55 104.35 104.35 0.1M
2021-06-08 106.45 106.45 106.00 106.45 0.2M
2021-06-07 104.40 104.40 104.40 104.40 0.2M
2021-06-04 102.40 102.40 102.30 102.40 0.2M
2021-06-03 100.40 100.40 100.35 100.40 0.1M
2021-06-02 98.40 98.45 98.40 98.45 0.0M
2021-06-01 96.55 96.55 96.55 96.55 0.1M
2021-05-31 94.70 94.70 94.00 94.70 0.1M
2021-05-28 90.20 90.20 90.20 90.20 0.1M
2021-05-27 76.20 82.00 76.20 82.00 0.1M
2021-05-26 86.00 90.00 74.50 74.55 0.1M
2021-05-25 81.00 81.85 75.30 81.85 0.1M
2021-05-24 76.50 76.50 72.00 74.45 0.1M
2021-05-21 70.20 70.20 68.00 69.75 0.1M
2021-05-20 67.00 71.00 67.00 70.35 0.1M
2021-05-19 66.00 66.00 64.75 66.00 0.1M
2021-05-18 62.40 67.50 62.40 66.00 0.1M
2021-05-17 60.00 63.95 60.00 63.95 0.1M
2021-05-14 58.00 60.50 58.00 59.45 0.0M
2021-05-12 52.00 60.70 52.00 58.00 0.2M
2021-05-11 45.00 51.00 45.00 50.60 0.0M
2021-05-10 45.00 45.00 45.00 45.00 0.0M
2021-05-07 44.50 45.00 44.50 45.00 0.0M
2021-05-06 45.75 45.75 45.00 45.40 0.0M
2021-05-05 44.75 45.50 44.75 45.50 0.0M
2021-04-30 45.00 46.00 44.00 44.00 0.0M
2021-04-29 42.50 43.10 42.50 43.10 0.0M
2021-04-28 40.50 41.00 40.50 41.00 0.0M
2021-04-23 40.25 42.00 40.10 40.10 0.0M
2021-04-22 38.50 40.00 38.50 40.00 0.0M
2021-04-20 37.90 38.50 37.90 38.50 0.0M
2021-04-19 38.00 39.25 37.90 37.90 0.0M
2021-04-16 38.00 38.75 37.60 37.90 0.0M
2021-04-15 38.40 38.45 38.40 38.45 0.0M
2021-04-13 38.75 38.80 37.25 37.80 0.0M
2021-04-12 37.30 39.90 37.30 38.30 0.1M
2021-04-09 37.20 38.50 37.10 38.50 0.0M
2021-04-08 42.00 42.00 38.00 38.50 0.1M
2021-04-07 35.00 40.00 35.00 38.80 0.1M
2021-04-06 37.90 39.80 36.40 36.40 0.0M
2021-04-05 34.10 34.10 34.10 34.10 0.0M
2021-04-01 38.50 38.50 36.00 36.00 0.0M
2021-03-31 35.00 39.45 35.00 39.15 0.1M
2021-03-30 32.10 37.80 30.65 36.95 0.1M
2021-03-25 31.85 31.85 31.85 31.85 0.0M
2021-03-23 36.85 36.85 31.60 36.80 0.0M
2021-03-22 31.15 37.90 31.15 34.00 0.0M
2021-03-16 31.10 38.50 31.10 38.50 0.0M
2021-03-15 37.00 37.00 32.05 35.10 0.0M
2021-03-10 37.00 37.00 37.00 37.00 0.0M
2021-03-09 34.15 34.15 33.25 33.55 0.0M
2021-03-08 37.10 37.10 37.00 37.00 0.0M
2021-03-03 37.00 37.95 37.00 37.95 0.0M
2021-03-02 37.75 37.75 37.00 37.75 0.1M
2021-03-01 37.95 38.00 34.00 37.95 0.1M
2021-02-26 37.20 37.25 37.20 37.25 0.0M
2021-02-25 34.00 37.00 34.00 37.00 0.0M
2021-02-22 34.50 34.50 34.50 34.50 0.0M
2021-02-19 36.00 36.00 32.00 32.00 0.0M
2021-02-18 36.00 36.00 36.00 36.00 0.0M
2021-02-15 36.00 36.00 36.00 36.00 0.0M
2021-02-11 36.50 36.50 36.50 36.50 0.0M
2021-02-09 37.50 37.50 37.50 37.50 0.0M
2021-02-02 37.00 37.00 37.00 37.00 0.0M
2021-02-01 38.00 38.00 38.00 38.00 0.0M
2021-01-29 34.50 37.95 34.50 37.95 0.0M
2021-01-25 41.90 41.90 38.30 38.30 0.0M
2021-01-21 34.00 37.00 34.00 37.00 0.0M
2021-01-20 37.50 39.95 37.00 39.95 0.0M
2021-01-19 40.00 40.00 40.00 40.00 0.0M
2021-01-14 38.50 39.50 38.50 39.50 0.0M
2021-01-13 37.00 38.50 37.00 37.75 0.0M
2021-01-12 38.50 38.50 38.50 38.50 0.0M
2021-01-11 39.45 39.50 38.50 38.50 0.0M
2021-01-07 38.00 38.00 38.00 38.00 0.0M
2021-01-06 38.50 38.50 38.50 38.50 0.0M
2021-01-05 39.00 39.75 38.00 39.45 0.0M
2021-01-04 38.00 38.70 37.95 38.55 0.0M
2021-01-01 38.00 38.00 38.00 38.00 0.0M