IIRM Holdings India

IIRM
🏛️ india →
81.70
Last Update: 2025-09-26
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
2025-09-26 77.05 82.00 77.05 81.70 0.0M
2025-09-25 82.56 82.99 81.00 81.09 0.0M
2025-09-24 84.99 84.99 80.99 82.58 0.0M
2025-09-23 85.00 85.00 80.01 83.65 0.0M
2025-09-22 80.01 85.00 80.01 84.17 0.0M
2025-09-19 86.00 87.68 84.00 84.04 0.0M
2025-09-18 87.00 87.00 84.08 86.77 0.0M
2025-09-17 85.20 89.69 83.74 87.61 0.0M
2025-09-16 92.00 92.14 83.61 85.54 0.0M
2025-09-15 88.14 88.34 83.54 87.76 0.0M
2025-09-12 88.70 88.70 83.00 84.14 0.0M
2025-09-11 87.87 87.87 82.10 85.44 0.0M
2025-09-10 88.99 88.99 81.76 84.50 0.0M
2025-09-09 84.24 87.90 83.50 85.64 0.0M
2025-09-08 76.39 84.43 76.39 84.24 0.0M
2025-09-05 82.87 83.65 78.05 80.41 0.0M
2025-09-04 81.20 84.28 79.00 80.74 0.0M
2025-09-03 83.79 84.25 81.18 82.16 0.0M
2025-09-02 84.49 84.49 82.23 84.21 0.0M
2025-09-01 81.19 84.49 81.19 84.49 0.0M
2025-08-29 84.00 84.00 80.77 81.19 0.0M
2025-08-28 84.07 85.37 82.10 84.70 0.0M
2025-08-26 81.12 86.15 81.12 85.79 0.0M
2025-08-25 82.03 89.80 81.61 84.87 0.0M
2025-08-22 87.90 87.90 84.00 85.90 0.0M
2025-08-21 88.60 90.85 85.00 85.41 0.0M
2025-08-20 89.48 89.48 87.88 88.60 0.0M
2025-08-19 88.90 89.40 85.00 88.66 0.0M
2025-08-18 88.47 90.47 86.18 87.93 0.0M
2025-08-14 87.80 87.80 82.38 86.49 0.0M
2025-08-13 83.23 87.39 83.23 84.86 0.0M
2025-08-12 83.50 84.00 81.37 83.23 0.0M
2025-08-11 80.50 81.99 78.00 80.00 0.0M
2025-08-08 80.38 82.84 76.37 78.19 0.0M
2025-08-07 74.97 81.36 74.96 80.38 0.0M
2025-08-06 81.56 82.39 78.90 78.90 0.0M
2025-08-05 86.25 87.42 83.05 83.05 0.0M
2025-08-04 87.69 87.90 83.32 87.42 0.0M
2025-08-01 96.90 96.90 87.69 87.70 0.0M
2025-07-31 89.50 92.54 83.84 92.30 0.0M
2025-07-30 88.00 92.99 88.00 88.14 0.0M
2025-07-29 95.31 95.31 88.15 91.81 0.1M
2025-07-28 90.78 90.78 90.78 90.78 0.0M
2025-07-25 86.46 86.46 86.46 86.46 0.0M
2025-07-24 82.35 82.35 82.35 82.35 0.0M
2025-07-23 78.43 78.43 76.20 78.43 0.0M
2025-07-22 71.15 74.70 71.15 74.70 0.0M
2025-07-21 75.24 75.50 71.13 71.15 0.0M
2025-07-18 74.63 74.87 73.67 74.87 0.0M
2025-07-17 75.03 75.03 74.00 74.95 0.0M
2025-07-16 75.80 75.80 72.80 75.03 0.0M
2025-07-15 74.27 74.83 72.67 74.16 0.0M
2025-07-14 73.06 74.90 73.00 74.35 0.0M
2025-07-11 74.46 74.46 72.33 74.28 0.0M
2025-07-10 72.94 74.47 70.05 74.46 0.0M
2025-07-09 72.90 73.27 69.74 72.94 0.0M
2025-07-08 73.39 74.89 69.74 72.95 0.0M
2025-07-07 75.00 75.00 72.58 73.39 0.0M
2025-07-04 74.99 75.00 72.50 75.00 0.0M
2025-07-03 73.99 73.99 73.10 73.59 0.0M
2025-07-02 74.37 74.49 72.50 74.00 0.0M
2025-07-01 74.60 75.00 74.00 74.00 0.0M
2025-06-30 75.00 75.00 74.00 74.75 0.0M
2025-06-27 80.38 80.38 74.86 74.86 0.0M
2025-06-26 79.06 80.95 78.80 78.80 0.0M
2025-06-25 79.16 80.80 77.06 80.78 0.0M
2025-06-24 80.55 81.40 79.15 79.15 0.0M
2025-06-23 81.45 81.45 77.38 81.39 0.0M
2025-06-20 83.31 83.31 78.76 81.45 0.0M
2025-06-19 83.48 83.48 79.00 82.90 0.0M
2025-06-18 79.50 81.50 79.50 79.51 0.0M
2025-06-17 80.95 80.95 76.85 77.70 0.0M
2025-06-16 79.00 80.00 76.75 79.25 0.0M
2025-06-13 77.16 79.99 73.21 78.51 0.0M
2025-06-12 81.00 81.00 76.90 77.06 0.0M
2025-06-11 81.00 81.00 78.80 80.18 0.0M
2025-06-10 80.06 81.00 79.00 79.37 0.0M
2025-06-09 79.10 80.50 79.10 80.40 0.0M
2025-06-06 79.89 79.90 78.00 79.77 0.0M
2025-06-05 79.20 80.00 77.60 79.89 0.0M
2025-06-04 80.06 80.99 79.00 79.00 0.0M
2025-06-03 81.00 81.00 79.10 79.90 0.0M
2025-06-02 83.00 83.00 80.70 81.00 0.0M
2025-05-30 77.06 82.99 77.06 81.83 0.0M
2025-05-29 80.06 81.39 77.75 79.29 0.0M
2025-05-28 78.50 80.97 77.67 80.74 0.0M
2025-05-27 79.50 79.50 76.50 77.97 0.0M
2025-05-26 82.50 82.50 78.38 79.06 0.0M
2025-05-23 80.00 84.00 76.00 82.50 0.0M
2025-05-22 80.00 80.99 79.00 80.00 0.0M
2025-05-21 83.20 83.20 79.10 82.49 0.0M
2025-05-20 80.19 83.99 80.00 83.20 0.0M
2025-05-19 80.20 83.99 80.00 80.19 0.0M
2025-05-16 80.00 84.80 80.00 80.20 0.0M
2025-05-15 80.02 83.30 80.00 83.30 0.0M
2025-05-14 82.25 82.25 80.00 80.02 0.0M
2025-05-13 88.00 88.00 80.24 80.24 0.0M
2025-05-12 84.46 84.46 83.61 84.46 0.0M
2025-05-09 80.07 80.46 80.07 80.46 0.0M
2025-05-08 84.70 84.70 80.47 80.47 0.0M
2025-05-07 85.00 85.00 84.70 84.70 0.0M
2025-05-06 87.50 87.50 81.04 81.28 0.0M
2025-05-05 89.00 89.00 84.00 85.30 0.0M
2025-05-02 84.98 86.30 80.74 86.30 0.0M
2025-04-30 85.00 86.78 84.98 84.98 0.0M
2025-04-29 83.50 87.99 83.50 85.00 0.0M
2025-04-28 84.63 88.39 82.10 84.68 0.0M
2025-04-25 85.50 92.93 84.62 84.63 0.0M
2025-04-24 94.68 94.68 89.07 89.07 0.0M
2025-04-23 93.75 93.75 91.00 93.75 0.0M
2025-04-22 89.29 89.29 89.20 89.29 0.0M
2025-04-21 85.05 85.05 83.02 85.04 0.0M
2025-04-17 81.00 81.00 79.00 81.00 0.0M
2025-04-16 81.00 81.00 79.00 79.84 0.0M
2025-04-15 83.69 84.00 79.51 79.51 0.0M
2025-04-11 81.00 84.99 81.00 83.69 0.0M
2025-04-09 81.00 81.00 81.00 81.00 0.0M
2025-04-08 82.37 82.75 79.50 82.31 0.0M
2025-04-07 80.85 80.85 80.75 80.75 0.0M
2025-04-04 86.00 86.00 85.00 85.00 0.0M
2025-04-03 85.80 85.80 84.00 84.36 0.0M
2025-04-02 80.31 86.83 80.31 81.80 0.0M
2025-04-01 88.40 88.40 82.00 82.70 0.0M
2025-03-28 90.50 90.50 84.30 84.52 0.0M
2025-03-27 88.20 94.55 86.25 86.50 0.0M
2025-03-26 88.19 90.65 88.00 90.45 0.0M
2025-03-25 92.93 92.93 88.00 88.19 0.0M
2025-03-24 89.00 89.38 85.21 88.51 0.0M
2025-03-21 87.19 87.19 82.36 85.13 0.0M
2025-03-20 81.50 88.08 81.50 83.04 0.0M
2025-03-19 78.20 84.97 78.20 83.89 0.0M
2025-03-18 81.99 82.00 78.90 81.10 0.0M
2025-03-17 80.10 81.00 78.71 78.90 0.0M
2025-03-13 78.53 86.79 78.53 78.71 0.0M
2025-03-12 86.99 91.00 82.66 82.66 0.0M
2025-03-11 89.50 89.50 87.00 87.01 0.0M
2025-03-10 96.20 96.20 89.25 89.69 0.0M
2025-03-07 91.50 91.88 88.15 91.66 0.0M
2025-03-06 93.50 93.50 87.00 87.51 0.0M
2025-03-05 88.00 90.00 86.25 89.50 0.0M
2025-03-04 91.99 91.99 87.40 88.25 0.0M
2025-03-03 95.00 95.00 90.70 92.00 0.0M
2025-02-28 99.55 102.00 95.20 95.25 0.0M
2025-02-27 100.10 102.00 99.35 100.20 0.0M
2025-02-25 105.00 106.25 100.00 104.55 0.0M
2025-02-24 105.00 107.05 101.50 105.00 0.0M
2025-02-21 101.00 106.90 100.00 106.45 0.0M
2025-02-20 103.50 103.50 100.00 103.00 0.0M
2025-02-19 103.10 103.75 103.10 103.50 0.0M
2025-02-18 103.75 103.75 102.00 103.10 0.0M
2025-02-17 107.50 107.50 99.70 101.70 0.0M
2025-02-14 107.50 107.50 98.05 104.90 0.0M
2025-02-13 105.00 108.00 102.00 103.20 0.0M
2025-02-12 106.00 109.00 103.25 105.00 0.0M
2025-02-11 117.00 117.00 107.35 108.60 0.0M
2025-02-10 117.45 117.45 109.00 112.95 0.0M
2025-02-07 116.00 117.45 112.05 112.85 0.0M
2025-02-06 117.50 117.50 112.00 116.35 0.0M
2025-02-05 117.95 117.95 114.30 116.65 0.0M
2025-02-04 115.80 115.80 109.00 112.35 0.0M
2025-02-03 119.65 119.65 111.00 113.35 0.0M
2025-02-01 111.75 119.70 111.75 114.00 0.0M
2025-01-31 112.95 115.00 111.25 114.00 0.0M
2025-01-30 109.10 114.00 108.00 110.00 0.0M
2025-01-29 103.05 113.80 103.00 111.10 0.0M
2025-01-28 103.60 114.50 103.60 108.40 0.0M
2025-01-27 109.05 120.40 109.05 109.05 0.0M
2025-01-24 117.80 117.80 111.95 114.75 0.0M
2025-01-23 120.10 120.10 115.00 117.80 0.0M
2025-01-22 122.70 122.80 114.00 114.45 0.0M
2025-01-21 115.10 122.05 115.10 117.00 0.0M
2025-01-20 118.10 122.00 115.60 116.25 0.0M
2025-01-17 121.35 122.70 120.30 120.50 0.0M
2025-01-16 118.00 119.80 115.00 117.80 0.0M
2025-01-15 114.10 119.00 114.10 115.50 0.0M
2025-01-14 115.95 116.25 114.00 114.10 0.0M
2025-01-13 116.55 118.50 110.75 110.75 0.0M
2025-01-10 122.00 122.00 113.05 116.55 0.0M
2025-01-09 122.00 122.00 113.05 118.95 0.0M
2025-01-08 122.00 122.00 119.00 119.00 0.0M
2025-01-07 118.55 119.30 116.75 117.55 0.0M
2025-01-06 126.00 126.00 119.70 122.85 0.0M
2025-01-03 127.85 127.85 125.00 126.00 0.0M
2025-01-02 120.95 126.60 120.95 125.90 0.0M
2025-01-01 126.80 126.80 120.00 120.60 0.0M