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
2023-12-29 133.00 133.00 127.20 128.95 0.0M
2023-12-28 130.30 130.50 128.15 128.65 0.0M
2023-12-27 131.10 131.40 126.50 130.95 0.0M
2023-12-26 134.55 134.60 130.00 130.45 0.0M
2023-12-22 134.65 136.40 130.95 131.50 0.0M
2023-12-21 129.00 136.40 126.10 132.95 0.0M
2023-12-20 138.00 140.05 131.60 131.60 0.0M
2023-12-19 139.30 140.00 136.75 138.50 0.0M
2023-12-18 138.00 139.60 137.50 139.30 0.0M
2023-12-15 142.95 142.95 137.60 137.70 0.0M
2023-12-14 145.85 146.45 134.15 136.75 0.0M
2023-12-13 149.70 149.70 140.10 141.20 0.0M
2023-12-12 135.85 142.60 135.85 142.60 0.0M
2023-12-11 143.05 144.55 134.85 135.85 0.0M
2023-12-08 139.05 140.95 138.00 139.45 0.0M
2023-12-07 140.00 141.50 135.00 139.25 0.0M
2023-12-06 144.70 144.70 138.60 139.80 0.0M
2023-12-05 144.80 147.65 141.70 142.05 0.0M
2023-12-04 144.90 145.55 140.00 143.45 0.0M
2023-12-01 147.15 147.20 139.70 140.60 0.0M
2023-11-30 144.15 148.00 142.80 147.05 0.0M
2023-11-29 152.80 154.95 142.80 144.15 0.0M
2023-11-28 145.00 147.65 144.45 147.65 0.0M
2023-11-24 139.50 143.70 130.20 140.65 0.1M
2023-11-23 135.55 137.90 133.25 136.90 0.0M
2023-11-22 128.90 136.05 128.90 133.15 0.0M
2023-11-21 140.85 140.85 131.00 131.40 0.0M
2023-11-20 133.00 134.15 133.00 134.15 0.0M
2023-11-17 123.85 127.80 122.85 127.80 0.0M
2023-11-16 125.30 125.30 121.75 121.75 0.0M
2023-11-15 126.00 126.00 121.80 122.50 0.0M
2023-11-13 125.90 127.20 122.55 122.95 0.0M
2023-11-12 121.80 125.45 121.80 123.10 0.0M
2023-11-10 122.25 125.00 120.35 121.85 0.0M
2023-11-09 124.85 124.85 120.90 121.40 0.0M
2023-11-08 127.00 128.60 119.25 123.30 0.0M
2023-11-07 125.50 125.50 117.00 125.50 0.0M
2023-11-06 119.55 119.55 119.55 119.55 0.0M
2023-11-03 113.90 113.90 109.30 113.90 0.0M
2023-11-02 106.00 108.50 106.00 108.50 0.0M
2023-11-01 102.10 104.00 102.10 103.40 0.0M
2023-10-30 102.00 105.95 99.00 101.00 0.0M
2023-10-27 102.00 102.00 102.00 102.00 0.0M
2023-10-26 99.80 99.80 98.90 98.90 0.0M
2023-10-25 104.95 104.95 98.80 100.20 0.0M
2023-10-23 100.85 102.00 98.40 100.50 0.0M
2023-10-20 101.80 101.80 100.85 101.00 0.0M
2023-10-19 104.85 104.85 101.10 102.75 0.0M
2023-10-18 105.00 105.00 103.00 104.85 0.0M
2023-10-17 108.40 108.40 105.00 105.50 0.0M
2023-10-16 105.40 108.80 105.00 108.80 0.0M
2023-10-13 110.60 110.60 106.20 107.55 0.0M
2023-10-12 108.95 110.00 107.00 108.00 0.0M
2023-10-11 107.70 109.85 106.15 106.75 0.0M
2023-10-10 103.90 108.00 103.00 105.40 0.0M
2023-10-09 107.40 107.40 100.20 103.90 0.0M
2023-10-06 103.00 106.80 103.00 103.50 0.0M
2023-10-05 103.70 104.40 102.05 102.25 0.0M
2023-10-04 106.30 112.40 102.65 102.65 0.0M
2023-10-03 100.10 108.45 100.10 108.05 0.0M
2023-09-29 99.80 103.30 97.80 103.30 0.0M
2023-09-28 94.55 98.40 92.25 98.40 0.0M
2023-09-27 95.00 99.80 95.00 95.60 0.0M
2023-09-26 97.80 97.80 95.30 95.80 0.0M
2023-09-25 97.45 99.50 96.65 96.80 0.0M
2023-09-22 101.00 101.30 98.90 99.15 0.0M
2023-09-21 96.60 102.95 96.50 101.70 0.0M
2023-09-20 101.90 101.90 98.00 98.20 0.0M
2023-09-18 102.00 105.40 99.50 100.65 0.0M
2023-09-15 103.00 108.30 102.00 103.15 0.0M
2023-09-14 101.00 106.05 101.00 104.10 0.0M
2023-09-13 99.80 102.00 97.00 101.00 0.0M
2023-09-12 101.75 101.90 97.40 97.80 0.0M
2023-09-11 102.90 104.30 100.00 100.60 0.0M
2023-09-08 104.00 107.30 101.65 101.80 0.0M
2023-09-07 100.50 104.90 100.50 102.40 0.0M
2023-09-06 103.25 106.30 101.35 102.10 0.0M
2023-09-05 104.00 107.80 103.10 104.90 0.0M
2023-09-04 109.00 114.30 105.40 106.10 0.0M
2023-09-01 105.20 112.00 105.20 109.55 0.0M
2023-08-31 112.00 112.00 104.40 108.73 0.0M
2023-08-30 105.20 107.85 103.40 107.85 0.0M
2023-08-29 105.40 105.40 100.20 102.77 0.0M
2023-08-28 106.80 106.80 100.40 103.75 0.0M
2023-08-25 108.00 110.00 102.63 102.73 0.0M
2023-08-24 115.59 116.55 107.99 108.03 0.0M
2023-08-23 114.19 119.05 111.40 113.67 0.0M
2023-08-22 113.84 116.26 110.75 111.95 0.0M
2023-08-21 126.47 126.47 113.83 113.84 0.1M
2023-08-18 107.30 127.88 107.30 126.47 0.2M
2023-08-17 101.50 107.10 99.85 106.57 0.0M
2023-08-16 92.25 99.36 91.00 97.87 0.0M
2023-08-14 88.00 93.00 88.00 90.08 0.0M
2023-08-11 90.60 93.09 90.45 92.29 0.0M
2023-08-10 93.00 94.60 88.60 89.56 0.0M
2023-08-09 93.50 95.15 91.00 91.68 0.0M
2023-08-08 98.41 98.55 90.80 92.12 0.0M
2023-08-07 94.99 101.00 94.99 98.43 0.0M
2023-08-04 97.06 97.55 94.25 94.61 0.0M
2023-08-03 97.00 99.50 94.92 96.92 0.0M
2023-08-02 98.60 98.60 94.25 95.30 0.0M
2023-08-01 98.07 100.05 97.40 98.00 0.0M
2023-07-31 99.00 101.39 95.00 96.81 0.0M
2023-07-28 102.10 102.35 98.79 100.97 0.0M
2023-07-27 104.80 105.59 99.00 100.04 0.0M
2023-07-26 100.01 109.66 97.81 104.23 0.1M
2023-07-25 84.60 95.00 84.60 91.39 0.0M
2023-07-24 83.00 86.90 82.10 83.39 0.0M
2023-07-21 83.35 83.65 81.20 81.36 0.0M
2023-07-20 84.99 84.99 80.53 82.86 0.0M
2023-07-19 77.00 83.40 76.00 82.04 0.0M
2023-07-18 76.29 78.55 75.80 76.75 0.0M
2023-07-17 77.60 78.85 77.60 77.85 0.0M
2023-07-14 78.65 78.65 76.85 78.25 0.0M
2023-07-13 78.69 79.35 75.20 77.58 0.0M
2023-07-12 77.40 78.00 77.40 78.00 0.0M
2023-07-11 78.60 78.60 77.10 77.33 0.0M
2023-07-10 79.40 79.40 77.45 78.00 0.0M
2023-07-07 80.05 80.20 78.80 78.80 0.0M
2023-07-06 78.80 82.05 78.80 79.71 0.0M
2023-07-05 78.45 81.90 78.25 80.01 0.0M
2023-07-04 75.41 80.20 75.41 79.45 0.0M
2023-07-03 76.40 77.10 74.15 76.95 0.0M
2023-06-30 78.55 79.00 76.00 76.25 0.0M
2023-06-28 78.55 79.10 77.80 77.80 0.0M
2023-06-27 79.05 79.65 78.00 78.05 0.0M
2023-06-26 78.65 79.80 77.70 78.68 0.0M
2023-06-23 79.00 79.00 78.65 78.65 0.0M
2023-06-22 79.04 79.20 78.61 78.61 0.0M
2023-06-21 79.50 80.25 78.75 79.51 0.0M
2023-06-20 79.00 80.25 78.51 80.00 0.0M
2023-06-19 79.35 79.84 77.40 78.51 0.0M
2023-06-16 79.89 80.55 78.30 80.00 0.0M
2023-06-15 79.75 80.60 78.85 78.85 0.0M
2023-06-14 73.05 80.64 73.05 77.70 0.0M
2023-06-13 79.50 80.75 78.00 78.68 0.0M
2023-06-12 84.55 84.55 79.20 79.80 0.0M
2023-06-09 81.99 81.99 80.00 80.00 0.0M
2023-06-08 81.39 81.59 79.95 79.95 0.0M
2023-06-07 80.85 80.85 80.60 80.85 0.0M
2023-06-06 80.75 82.50 80.58 80.58 0.0M
2023-06-05 80.06 80.60 79.01 80.07 0.0M
2023-06-02 81.00 81.09 77.50 78.33 0.0M
2023-05-31 81.21 81.95 80.05 80.06 0.0M
2023-05-30 81.45 82.07 80.70 81.14 0.0M
2023-05-29 80.05 87.00 80.05 81.92 0.0M
2023-05-26 79.40 85.20 77.50 84.10 0.0M
2023-05-25 79.81 80.40 78.45 79.25 0.0M
2023-05-24 76.45 81.00 76.45 80.79 0.0M
2023-05-23 78.10 78.10 77.45 77.45 0.0M
2023-05-22 79.46 80.61 76.63 77.74 0.0M
2023-05-19 71.26 83.00 71.26 81.24 0.0M
2023-05-18 79.50 83.30 79.26 83.15 0.0M
2023-05-17 78.95 79.94 78.95 79.94 0.0M
2023-05-16 79.54 79.90 77.80 79.00 0.0M
2023-05-15 80.10 81.34 78.50 78.52 0.0M
2023-05-12 78.26 81.54 78.20 80.45 0.0M
2023-05-11 81.00 87.80 77.40 78.19 0.0M
2023-05-10 79.01 80.95 78.45 80.06 0.0M
2023-05-09 80.00 80.00 76.55 79.41 0.0M
2023-05-08 78.70 79.50 78.70 78.97 0.0M
2023-05-05 76.96 78.20 76.63 77.91 0.0M
2023-05-04 77.80 77.80 76.50 76.96 0.0M
2023-05-03 78.10 81.00 75.00 77.99 0.0M
2023-05-02 78.00 79.10 73.30 77.78 0.0M
2023-04-28 75.60 75.75 75.10 75.10 0.0M
2023-04-27 75.57 76.10 74.81 75.17 0.0M
2023-04-26 73.70 74.25 73.65 74.09 0.0M
2023-04-25 76.35 76.50 72.95 75.23 0.0M
2023-04-24 74.94 76.00 74.36 75.40 0.0M
2023-04-21 73.50 75.10 67.01 73.21 0.0M
2023-04-20 74.36 74.56 73.24 74.15 0.0M
2023-04-18 72.50 74.35 71.95 73.95 0.0M
2023-04-17 73.75 74.30 72.39 73.94 0.0M
2023-04-13 72.80 74.40 72.80 74.23 0.0M
2023-04-12 75.50 75.50 73.35 73.48 0.0M
2023-04-11 74.00 74.75 73.75 74.33 0.0M
2023-04-10 75.00 75.00 72.75 74.11 0.0M
2023-04-06 75.30 75.30 73.25 75.00 0.0M
2023-04-05 72.74 77.69 72.74 76.48 0.0M
2023-04-03 70.70 70.75 70.10 70.39 0.0M
2023-03-31 70.95 71.20 70.45 70.55 0.0M
2023-03-29 67.80 69.39 66.25 69.23 0.0M
2023-03-28 70.35 70.35 66.10 68.27 0.0M
2023-03-27 70.25 71.60 70.00 70.40 0.0M
2023-03-24 71.45 71.72 69.70 69.91 0.0M
2023-03-23 73.50 73.50 69.10 70.59 0.0M
2023-03-22 77.00 77.00 70.32 73.45 0.0M
2023-03-21 74.00 74.05 72.55 74.05 0.0M
2023-03-20 74.80 76.55 73.80 74.75 0.0M
2023-03-17 74.80 75.85 74.80 74.80 0.0M
2023-03-16 75.15 76.35 67.15 75.05 0.0M
2023-03-15 77.10 77.80 76.70 76.90 0.0M
2023-03-14 75.85 75.85 75.30 75.30 0.0M
2023-03-13 79.90 79.90 75.80 75.92 0.0M
2023-03-10 81.40 81.70 78.70 79.21 0.0M
2023-03-09 81.50 82.45 80.20 82.08 0.0M
2023-03-08 78.95 85.70 78.95 81.57 0.0M
2023-03-06 78.00 80.62 77.36 77.40 0.0M
2023-03-03 78.15 79.71 78.00 78.59 0.0M
2023-03-02 79.35 79.35 77.53 78.45 0.0M
2023-03-01 80.26 80.26 78.15 78.93 0.0M
2023-02-28 79.20 79.50 78.40 78.45 0.0M
2023-02-27 80.05 83.15 77.05 78.30 0.0M
2023-02-24 81.65 82.20 80.45 81.55 0.0M
2023-02-23 79.30 83.40 77.10 81.70 0.0M
2023-02-22 83.10 83.20 78.50 79.00 0.0M
2023-02-21 77.80 83.90 77.50 82.65 0.0M
2023-02-20 80.20 80.45 76.95 77.40 0.0M
2023-02-17 80.40 81.35 79.50 79.85 0.0M
2023-02-16 81.45 81.45 80.10 80.80 0.0M
2023-02-15 81.25 81.45 79.75 80.85 0.0M
2023-02-14 80.70 83.35 80.00 82.10 0.0M
2023-02-13 83.80 83.80 80.00 80.05 0.0M
2023-02-10 82.70 83.20 81.30 81.45 0.0M
2023-02-09 80.20 84.95 80.20 82.10 0.0M
2023-02-08 81.00 83.55 79.90 81.10 0.0M
2023-02-07 80.00 82.85 78.05 79.25 0.0M
2023-02-06 81.60 82.25 80.05 82.00 0.0M
2023-02-03 82.65 83.10 79.85 81.85 0.0M
2023-02-02 82.90 85.90 81.00 82.20 0.0M
2023-02-01 85.20 88.45 80.70 81.90 0.0M
2023-01-31 76.20 88.10 75.05 85.45 0.0M
2023-01-30 75.20 79.90 75.20 76.20 0.0M
2023-01-27 80.75 80.75 75.60 77.00 0.0M
2023-01-25 79.05 80.30 78.15 79.55 0.0M
2023-01-24 77.45 82.65 77.00 78.10 0.0M
2023-01-23 77.80 80.10 76.65 77.95 0.0M
2023-01-20 77.90 80.00 77.90 78.45 0.0M
2023-01-19 83.90 83.90 78.50 79.15 0.0M
2023-01-18 76.10 87.35 76.10 84.25 0.0M
2023-01-17 77.70 77.70 74.85 75.60 0.0M
2023-01-16 78.95 78.95 76.15 76.70 0.0M
2023-01-13 77.30 77.65 75.30 77.50 0.0M
2023-01-12 79.65 79.75 75.60 76.40 0.0M
2023-01-11 81.40 81.40 78.45 78.85 0.0M
2023-01-10 82.30 82.30 79.45 79.90 0.0M
2023-01-09 81.70 85.00 80.75 83.85 0.0M
2023-01-06 83.15 83.15 80.45 80.50 0.0M
2023-01-05 80.10 82.30 79.00 81.60 0.0M
2023-01-04 78.90 81.10 75.25 80.80 0.0M
2023-01-03 79.95 79.95 78.30 78.40 0.0M
2023-01-02 84.00 84.00 76.15 79.20 0.0M