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
2022-12-30 91.30 91.30 76.10 76.80 0.0M
2022-12-29 74.70 78.05 74.25 76.10 0.0M
2022-12-28 74.25 76.45 73.30 74.40 0.0M
2022-12-27 72.95 74.65 72.45 73.85 0.0M
2022-12-26 71.25 73.70 68.30 72.95 0.0M
2022-12-23 72.95 73.20 70.35 70.80 0.0M
2022-12-22 77.95 77.95 72.75 74.60 0.0M
2022-12-21 79.00 81.25 76.70 77.00 0.0M
2022-12-20 82.30 82.30 79.40 80.35 0.0M
2022-12-19 80.30 81.60 79.90 81.50 0.0M
2022-12-16 81.70 82.40 80.45 80.55 0.0M
2022-12-15 83.00 83.75 80.55 80.60 0.0M
2022-12-14 80.95 84.95 80.95 82.95 0.0M
2022-12-13 83.90 83.90 82.00 82.35 0.0M
2022-12-12 82.90 83.35 80.15 82.55 0.0M
2022-12-09 85.40 85.60 83.20 84.65 0.0M
2022-12-08 83.65 87.70 82.00 85.60 0.0M
2022-12-07 82.10 88.15 82.10 85.05 0.0M
2022-12-06 83.35 84.20 80.10 83.70 0.0M
2022-12-05 80.45 84.65 80.45 82.15 0.0M
2022-12-02 80.00 84.55 80.00 82.60 0.0M
2022-12-01 87.50 87.50 82.30 82.45 0.0M
2022-11-30 79.05 93.00 78.95 86.10 0.0M
2022-11-29 80.95 81.95 78.90 79.20 0.0M
2022-11-28 86.00 87.55 81.75 82.65 0.0M
2022-11-25 90.00 91.20 86.00 87.40 0.0M
2022-11-24 82.00 97.00 81.10 87.50 0.0M
2022-11-23 74.25 87.15 74.00 84.45 0.2M
2022-11-22 68.50 77.25 66.55 72.65 0.0M
2022-11-21 72.65 73.75 66.60 67.80 0.0M
2022-11-18 73.00 74.35 71.15 74.05 0.0M
2022-11-17 72.40 74.55 71.85 72.95 0.0M
2022-11-16 72.00 77.00 72.00 74.75 0.0M
2022-11-15 75.90 77.30 71.60 72.75 0.0M
2022-11-14 75.90 78.10 74.25 76.40 0.0M
2022-11-11 77.55 77.55 75.00 75.55 0.0M
2022-11-10 77.80 78.00 76.40 77.40 0.0M
2022-11-09 76.65 78.90 75.60 78.00 0.0M
2022-11-07 79.15 79.90 76.90 78.30 0.0M
2022-11-04 77.50 79.15 76.15 79.15 0.0M
2022-11-03 77.80 77.80 74.00 74.90 0.0M
2022-11-02 75.95 78.50 75.95 78.50 0.0M
2022-11-01 76.75 78.40 75.45 75.70 0.0M
2022-10-31 75.30 77.05 75.30 76.35 0.0M
2022-10-28 76.35 78.05 76.30 76.50 0.0M
2022-10-25 75.80 77.90 75.50 76.65 0.0M
2022-10-24 77.00 78.90 73.20 78.90 0.0M
2022-10-21 76.35 76.35 74.25 74.35 0.0M
2022-10-20 75.30 78.35 74.20 76.80 0.0M
2022-10-19 76.00 76.45 75.65 76.00 0.0M
2022-10-18 76.40 77.70 76.20 77.05 0.0M
2022-10-17 77.65 77.65 75.50 76.50 0.0M
2022-10-14 78.35 78.45 76.05 76.10 0.0M
2022-10-13 75.15 77.85 75.15 77.65 0.0M
2022-10-12 78.45 78.45 75.95 77.60 0.0M
2022-10-11 78.55 79.25 77.10 77.10 0.0M
2022-10-10 78.05 78.05 76.85 77.35 0.0M
2022-10-07 79.50 80.60 79.00 79.00 0.0M
2022-10-06 79.40 80.25 79.00 79.50 0.0M
2022-10-04 80.95 80.95 78.60 79.55 0.0M
2022-10-03 80.15 81.45 77.15 78.50 0.0M
2022-09-30 77.95 82.10 73.80 82.05 0.0M
2022-09-29 79.65 80.40 78.40 80.40 0.0M
2022-09-28 80.30 80.30 70.25 77.90 0.0M
2022-09-27 80.40 80.65 79.00 79.75 0.0M
2022-09-26 80.15 82.40 77.05 78.85 0.0M
2022-09-23 82.75 82.75 81.50 81.70 0.0M
2022-09-22 82.70 83.95 81.50 82.35 0.0M
2022-09-21 84.40 84.40 80.30 81.75 0.0M
2022-09-20 84.85 85.50 83.40 83.65 0.0M
2022-09-19 82.90 86.10 81.80 84.45 0.0M
2022-09-16 83.90 84.10 82.50 83.20 0.0M
2022-09-15 85.55 87.00 82.20 83.40 0.0M
2022-09-14 85.10 87.55 84.40 84.90 0.0M
2022-09-13 94.00 94.00 84.95 85.55 0.0M
2022-09-12 88.00 95.25 85.50 86.30 0.0M
2022-09-09 84.60 91.10 84.60 88.60 0.0M
2022-09-08 81.30 87.75 81.30 85.05 0.0M
2022-09-07 86.45 86.90 84.00 85.30 0.0M
2022-09-06 86.95 87.70 83.40 87.35 0.0M
2022-09-05 85.00 87.05 83.90 85.20 0.0M
2022-09-02 83.90 85.00 82.95 85.00 0.0M
2022-09-01 85.90 87.00 81.90 82.65 0.0M
2022-08-30 87.00 90.95 86.25 86.50 0.0M
2022-08-29 80.05 89.85 77.95 87.65 0.0M
2022-08-26 89.00 90.20 84.95 85.65 0.0M
2022-08-25 82.55 89.60 82.40 88.00 0.0M
2022-08-24 83.55 83.60 79.50 83.10 0.0M
2022-08-23 81.15 81.25 80.00 80.15 0.0M
2022-08-22 80.15 82.50 80.00 81.25 0.0M
2022-08-19 84.80 84.80 80.50 81.60 0.0M
2022-08-18 83.20 85.00 82.20 83.95 0.0M
2022-08-17 89.00 89.70 79.75 83.25 0.0M
2022-08-16 90.00 91.90 87.95 88.75 0.0M
2022-08-12 92.70 95.60 89.00 89.05 0.0M
2022-08-11 88.90 96.95 84.00 95.65 0.0M
2022-08-10 94.15 94.15 88.70 89.05 0.0M
2022-08-08 83.25 95.00 83.00 94.10 0.0M
2022-08-05 82.95 83.50 82.45 83.25 0.0M
2022-08-04 82.60 87.90 73.25 82.00 0.0M
2022-08-03 83.45 84.00 82.20 82.85 0.0M
2022-08-02 85.80 85.80 82.10 83.20 0.0M
2022-08-01 87.90 91.00 82.85 84.55 0.0M
2022-07-29 80.05 95.80 80.05 88.10 0.0M
2022-07-28 79.30 80.20 79.30 79.85 0.0M
2022-07-27 79.30 79.90 78.05 79.00 0.0M
2022-07-26 77.65 79.90 77.65 79.65 0.0M
2022-07-25 82.45 82.45 78.15 79.00 0.0M
2022-07-22 81.55 81.70 78.60 81.70 0.0M
2022-07-21 80.40 81.80 80.40 81.30 0.0M
2022-07-20 83.05 83.30 79.25 79.50 0.0M
2022-07-19 83.90 84.50 82.00 82.65 0.0M
2022-07-18 83.55 84.00 82.25 83.60 0.0M
2022-07-15 84.55 84.55 82.75 84.20 0.0M
2022-07-14 83.60 83.60 83.55 83.55 0.0M
2022-07-13 83.05 85.75 83.05 83.75 0.0M
2022-07-12 84.65 86.35 82.05 83.45 0.0M
2022-07-11 85.20 85.75 83.70 85.45 0.0M
2022-07-08 84.50 84.75 83.80 84.75 0.0M
2022-07-07 86.70 86.70 82.20 84.45 0.0M
2022-07-06 86.25 87.95 83.30 83.80 0.0M
2022-07-05 80.35 92.75 77.25 86.35 0.0M
2022-07-04 76.45 77.30 76.05 77.30 0.0M
2022-07-01 78.35 80.00 74.50 75.30 0.0M
2022-06-30 79.05 79.35 78.40 79.15 0.0M
2022-06-29 80.45 80.45 79.15 80.00 0.0M
2022-06-28 78.90 81.75 78.90 79.80 0.0M
2022-06-27 86.00 86.00 78.15 79.45 0.0M
2022-06-24 81.85 82.20 80.80 82.20 0.0M
2022-06-23 80.10 82.60 80.05 81.60 0.0M
2022-06-22 81.60 82.25 78.55 81.50 0.0M
2022-06-21 80.75 82.60 78.40 79.75 0.0M
2022-06-20 78.95 93.20 78.95 79.85 0.0M
2022-06-17 77.70 77.70 77.70 77.70 0.0M
2022-06-16 80.80 80.80 78.15 78.15 0.0M
2022-06-15 79.85 79.95 79.50 79.50 0.0M
2022-06-14 80.20 80.35 78.20 79.00 0.0M
2022-06-13 79.35 81.80 79.35 80.80 0.0M
2022-06-10 71.00 98.00 71.00 82.80 0.0M
2022-06-09 81.00 82.50 79.70 81.85 0.0M
2022-06-08 81.55 82.35 80.85 81.00 0.0M
2022-06-07 83.30 83.30 81.55 82.50 0.0M
2022-06-06 82.45 84.50 82.45 83.10 0.0M
2022-06-03 82.45 82.45 82.45 82.45 0.0M
2022-06-02 81.30 85.35 81.30 82.45 0.0M
2022-06-01 81.95 82.60 80.95 82.50 0.0M
2022-05-31 85.00 85.00 80.25 81.25 0.0M
2022-05-30 83.60 84.25 80.95 82.15 0.0M
2022-05-27 83.70 86.00 82.00 82.70 0.0M
2022-05-26 80.40 84.45 80.40 84.30 0.0M
2022-05-25 85.75 87.30 82.25 82.90 0.0M
2022-05-24 89.70 90.45 86.20 88.15 0.0M
2022-05-23 89.10 94.95 87.10 87.50 0.0M
2022-05-20 89.20 97.20 89.00 90.75 0.0M
2022-05-19 97.00 103.95 88.75 90.10 0.0M
2022-05-18 82.00 97.10 82.00 97.10 0.0M
2022-05-17 80.70 82.90 78.25 80.95 0.0M
2022-05-16 79.65 83.50 79.50 80.65 0.0M
2022-05-13 77.90 81.80 76.00 79.20 0.0M
2022-05-12 76.15 79.95 72.90 76.50 0.0M
2022-05-11 87.00 92.05 79.00 80.70 0.0M
2022-05-10 85.00 90.20 84.35 88.95 0.0M
2022-05-09 91.95 93.10 84.60 86.40 0.0M
2022-05-06 92.40 94.85 87.95 94.40 0.0M
2022-05-05 93.65 95.20 93.60 94.60 0.0M
2022-05-04 92.25 102.95 89.50 90.60 0.0M
2022-05-02 100.00 100.00 91.00 92.65 0.0M
2022-04-29 99.10 100.30 97.20 99.60 0.0M
2022-04-28 102.30 102.30 97.40 97.55 0.0M
2022-04-27 104.55 104.95 100.50 101.00 0.0M
2022-04-26 107.05 108.50 104.40 105.35 0.0M
2022-04-25 106.80 109.00 104.60 107.10 0.0M
2022-04-22 109.95 109.95 104.90 105.35 0.0M
2022-04-21 102.55 109.15 102.55 108.75 0.0M
2022-04-20 103.85 105.60 102.00 102.55 0.0M
2022-04-19 106.60 108.20 105.40 105.40 0.0M
2022-04-18 106.00 109.50 102.00 106.25 0.0M
2022-04-13 108.95 110.00 105.95 106.05 0.0M
2022-04-12 111.60 111.60 105.75 108.45 0.0M
2022-04-11 110.95 116.15 110.15 110.70 0.0M
2022-04-08 106.80 114.85 106.45 111.15 0.0M
2022-04-07 105.60 110.00 105.00 106.15 0.0M
2022-04-06 108.25 108.80 104.35 105.80 0.0M
2022-04-05 104.05 110.30 104.05 108.85 0.0M
2022-04-04 108.20 110.15 102.40 104.20 0.0M
2022-04-01 102.00 108.90 102.00 106.40 0.0M
2022-03-31 100.95 101.25 100.00 100.85 0.0M
2022-03-30 102.35 103.00 100.60 100.95 0.0M
2022-03-29 101.20 102.05 99.00 99.55 0.0M
2022-03-28 104.65 105.15 100.00 100.40 0.0M
2022-03-25 104.35 104.90 102.35 102.35 0.0M
2022-03-24 106.40 107.80 103.00 103.65 0.0M
2022-03-23 110.90 114.95 104.20 106.10 0.0M
2022-03-22 108.35 111.60 106.20 111.05 0.0M
2022-03-21 110.25 111.00 100.05 109.95 0.0M
2022-03-17 108.95 113.10 108.80 109.00 0.0M
2022-03-16 110.00 110.15 106.05 106.95 0.0M
2022-03-15 110.90 113.50 104.80 105.75 0.0M
2022-03-14 112.25 115.20 110.10 111.15 0.0M
2022-03-11 108.70 112.05 108.70 110.00 0.0M
2022-03-10 117.90 117.90 101.05 110.60 0.0M
2022-03-09 110.00 120.35 99.50 120.15 0.0M
2022-03-08 102.80 103.25 98.00 100.30 0.0M
2022-03-07 94.75 103.55 94.75 99.20 0.0M
2022-03-04 105.00 107.70 100.15 106.55 0.0M
2022-03-03 105.30 109.00 99.90 105.10 0.0M
2022-03-02 90.25 108.10 90.25 104.00 0.0M
2022-02-28 106.20 110.85 103.75 107.20 0.0M
2022-02-25 100.40 104.30 99.00 102.15 0.0M
2022-02-24 97.65 102.25 95.25 96.35 0.0M
2022-02-23 98.85 105.85 98.85 103.20 0.0M
2022-02-22 100.00 101.40 95.35 99.70 0.0M
2022-02-21 111.70 111.70 105.00 105.00 0.0M
2022-02-18 110.80 110.80 107.00 109.40 0.0M
2022-02-17 118.00 118.05 106.85 109.00 0.0M
2022-02-16 117.10 120.35 115.10 118.45 0.0M
2022-02-15 116.00 120.80 109.65 117.50 0.0M
2022-02-14 121.05 127.05 117.45 120.90 0.0M
2022-02-11 126.10 127.15 123.10 123.50 0.0M
2022-02-10 134.50 134.50 129.55 131.25 0.0M
2022-02-09 133.55 135.50 132.10 135.00 0.0M
2022-02-08 136.75 136.75 130.90 132.00 0.0M
2022-02-07 141.65 142.90 133.90 135.85 0.0M
2022-02-04 147.25 147.25 138.10 140.10 0.0M
2022-02-03 143.50 148.25 140.35 146.70 0.0M
2022-02-02 141.40 147.70 140.95 144.70 0.0M
2022-02-01 148.10 150.20 132.85 141.90 0.0M
2022-01-31 135.20 143.00 131.85 142.85 0.0M
2022-01-28 128.00 133.55 128.00 130.00 0.0M
2022-01-27 126.25 137.00 122.45 123.50 0.0M
2022-01-25 133.95 133.95 125.65 126.00 0.0M
2022-01-24 134.55 138.90 125.75 133.95 0.0M
2022-01-21 140.35 144.55 138.30 139.70 0.0M
2022-01-20 141.65 144.30 139.05 139.55 0.0M
2022-01-19 142.20 145.75 141.50 144.20 0.0M
2022-01-18 146.00 149.90 142.75 143.85 0.0M
2022-01-17 147.45 152.00 144.20 147.60 0.0M
2022-01-14 145.90 151.00 143.20 146.40 0.0M
2022-01-13 146.05 149.30 142.00 144.35 0.0M
2022-01-12 148.10 150.30 146.00 146.60 0.0M
2022-01-11 147.55 148.30 144.80 148.00 0.0M
2022-01-10 146.75 149.35 145.05 147.40 0.0M
2022-01-07 151.75 151.75 141.95 147.85 0.0M
2022-01-06 149.00 150.05 144.45 147.30 0.0M
2022-01-05 155.15 155.20 147.00 148.25 0.0M
2022-01-04 158.85 162.70 153.05 156.20 0.0M
2022-01-03 146.25 158.65 143.20 158.45 0.0M