Irm Energy

IRME
🏛️ india →
354.65
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
2025-09-26 344.85 372.00 342.80 354.65 1.1M
2025-09-25 366.00 367.55 349.00 353.65 0.5M
2025-09-24 358.20 368.70 356.05 364.55 0.7M
2025-09-23 344.90 393.00 342.05 367.35 8.6M
2025-09-22 355.00 363.00 340.10 346.65 0.9M
2025-09-19 367.35 368.25 345.15 360.10 3.0M
2025-09-18 338.00 392.70 336.70 376.75 18.9M
2025-09-17 278.00 330.10 277.40 330.10 2.7M
2025-09-16 274.90 278.80 273.80 275.10 0.0M
2025-09-15 276.50 280.15 273.80 274.90 0.0M
2025-09-12 282.50 283.65 273.35 274.55 0.0M
2025-09-11 277.20 284.90 274.35 278.35 0.2M
2025-09-10 276.90 282.35 276.00 276.45 0.0M
2025-09-09 282.00 283.45 276.00 276.35 0.0M
2025-09-08 279.60 287.00 278.10 283.45 0.0M
2025-09-05 268.65 283.40 268.65 279.60 0.1M
2025-09-04 273.40 277.20 270.75 272.30 0.0M
2025-09-03 264.90 273.40 264.90 270.90 0.1M
2025-09-02 264.95 267.95 264.00 264.90 0.1M
2025-09-01 265.00 269.90 263.80 264.95 0.0M
2025-08-29 265.35 269.05 263.70 264.45 0.0M
2025-08-28 269.80 270.00 265.00 265.30 0.0M
2025-08-26 277.75 277.75 265.10 267.15 0.1M
2025-08-25 276.95 279.40 275.00 277.75 0.0M
2025-08-22 278.20 280.50 275.00 276.95 0.0M
2025-08-21 281.00 285.00 278.00 279.35 0.0M
2025-08-20 278.00 281.00 276.30 279.30 0.0M
2025-08-19 271.20 278.00 270.10 276.85 0.0M
2025-08-18 270.00 273.00 268.00 271.20 0.0M
2025-08-14 271.35 272.80 264.55 265.90 0.0M
2025-08-13 274.00 275.05 269.25 271.35 0.0M
2025-08-12 274.00 280.20 270.05 271.10 0.0M
2025-08-11 283.00 283.00 273.35 275.10 0.0M
2025-08-08 273.40 289.85 271.20 283.35 0.1M
2025-08-07 268.40 275.50 266.40 273.85 0.0M
2025-08-06 272.55 282.55 264.75 267.15 0.1M
2025-08-05 288.05 288.20 274.30 276.30 0.1M
2025-08-04 303.45 303.45 285.30 288.55 0.1M
2025-08-01 289.10 307.00 289.10 300.40 0.1M
2025-07-31 290.75 296.00 288.45 292.80 0.0M
2025-07-30 290.25 297.20 290.25 295.15 0.0M
2025-07-29 283.50 295.00 281.80 290.25 0.0M
2025-07-28 291.10 295.20 284.50 286.50 0.0M
2025-07-25 294.05 295.80 290.10 291.30 0.0M
2025-07-24 298.20 301.25 293.00 294.50 0.0M
2025-07-23 302.15 302.40 295.25 297.60 0.0M
2025-07-22 305.65 307.45 297.55 299.15 0.0M
2025-07-21 305.90 305.90 301.00 302.60 0.0M
2025-07-18 306.80 308.65 303.60 304.55 0.0M
2025-07-17 307.60 310.40 306.00 306.80 0.0M
2025-07-16 307.00 309.00 304.55 307.25 0.0M
2025-07-15 308.10 308.10 302.65 305.35 0.0M
2025-07-14 304.95 311.00 301.40 305.05 0.0M
2025-07-11 308.50 310.25 304.00 304.85 0.0M
2025-07-10 309.90 313.15 307.10 308.40 0.0M
2025-07-09 306.00 312.90 306.00 309.25 0.0M
2025-07-08 314.20 316.35 305.00 306.70 0.1M
2025-07-07 315.85 318.45 313.30 314.10 0.0M
2025-07-04 313.70 318.90 311.35 313.70 0.1M
2025-07-03 319.75 321.80 309.95 311.70 0.1M
2025-07-02 307.75 335.00 305.45 319.75 1.2M
2025-07-01 305.10 321.90 304.65 307.75 0.4M
2025-06-30 298.05 307.50 298.05 305.20 0.1M
2025-06-27 299.50 305.50 297.20 299.20 0.0M
2025-06-26 300.60 306.05 298.10 300.75 0.1M
2025-06-25 303.45 306.50 299.00 300.40 0.1M
2025-06-24 308.35 314.70 297.80 301.20 0.1M
2025-06-23 282.20 315.50 281.70 303.50 0.7M
2025-06-20 286.00 290.95 282.15 286.50 0.0M
2025-06-19 289.10 290.00 282.10 284.80 0.1M
2025-06-18 291.35 296.20 287.10 289.40 0.1M
2025-06-17 295.70 306.00 291.20 292.20 0.0M
2025-06-16 293.00 301.65 287.30 298.50 0.1M
2025-06-13 290.00 297.00 286.35 295.05 0.1M
2025-06-12 306.00 310.00 297.75 298.55 0.1M
2025-06-11 310.30 315.90 306.20 307.65 0.1M
2025-06-10 306.05 315.00 303.90 311.80 0.1M
2025-06-09 300.00 311.95 300.00 306.05 0.1M
2025-06-06 302.10 304.95 298.00 299.60 0.1M
2025-06-05 305.00 309.00 300.00 301.80 0.1M
2025-06-04 291.55 309.00 287.95 301.80 0.2M
2025-06-03 293.80 297.55 289.00 293.60 0.1M
2025-06-02 285.65 292.80 282.00 291.55 0.1M
2025-05-30 284.90 288.00 279.50 282.80 0.0M
2025-05-29 282.40 284.55 280.55 282.10 0.0M
2025-05-28 285.05 285.95 280.60 282.40 0.0M
2025-05-27 284.60 288.00 280.00 283.80 0.1M
2025-05-26 278.25 284.15 278.25 282.30 0.0M
2025-05-23 283.95 283.95 277.00 278.20 0.1M
2025-05-22 284.95 285.50 277.90 279.75 0.0M
2025-05-21 282.00 287.50 280.50 282.60 0.1M
2025-05-20 286.25 289.45 282.40 283.30 0.0M
2025-05-19 280.55 292.30 278.00 286.20 0.1M
2025-05-16 283.95 285.00 274.00 280.25 0.4M
2025-05-15 277.05 295.00 276.05 291.10 0.2M
2025-05-14 271.00 277.35 270.35 275.85 0.1M
2025-05-13 272.00 282.00 268.35 270.00 0.2M
2025-05-12 269.10 275.90 268.00 269.95 0.1M
2025-05-09 258.00 266.20 258.00 261.85 0.1M
2025-05-08 271.00 274.90 267.05 269.75 0.1M
2025-05-07 270.10 276.55 265.75 269.70 0.1M
2025-05-06 282.65 283.95 272.50 274.20 0.0M
2025-05-05 279.00 285.00 277.00 279.95 0.1M
2025-05-02 291.90 291.90 278.00 278.80 0.1M
2025-04-30 293.35 295.65 285.90 287.70 0.0M
2025-04-29 297.25 307.00 290.50 293.30 0.1M
2025-04-28 282.00 297.50 279.85 294.55 0.1M
2025-04-25 294.75 296.65 282.05 284.45 0.1M
2025-04-24 298.20 303.00 293.20 294.65 0.1M
2025-04-23 300.05 311.90 293.60 298.20 0.1M
2025-04-22 297.50 303.55 296.30 300.05 0.1M
2025-04-21 299.90 302.95 296.50 298.35 0.1M
2025-04-17 298.00 302.20 296.35 299.55 0.0M
2025-04-16 292.10 304.65 292.10 298.40 0.1M
2025-04-15 294.75 300.00 292.50 294.45 0.1M
2025-04-11 290.00 295.20 286.65 292.10 0.1M
2025-04-09 285.85 288.65 280.10 286.25 0.0M
2025-04-08 290.00 295.95 284.40 286.35 0.1M
2025-04-07 279.00 297.75 252.75 288.80 0.2M
2025-04-04 313.80 321.20 295.00 297.75 0.1M
2025-04-03 308.65 324.45 303.35 312.15 0.2M
2025-04-02 296.00 313.90 291.20 311.05 0.5M
2025-04-01 283.10 317.20 283.10 295.50 0.9M
2025-03-28 276.30 287.00 276.30 278.90 0.3M
2025-03-27 269.00 303.05 268.00 276.30 1.8M
2025-03-26 280.00 282.20 264.00 265.60 0.2M
2025-03-25 290.95 293.80 275.00 278.00 0.1M
2025-03-24 285.00 298.70 283.30 286.65 0.2M
2025-03-21 262.60 288.45 262.60 285.50 0.2M
2025-03-20 263.20 267.70 260.00 260.65 0.1M
2025-03-19 241.05 268.65 241.05 262.25 0.2M
2025-03-18 240.00 251.45 240.00 248.95 0.1M
2025-03-17 248.90 248.90 237.00 239.20 0.1M
2025-03-13 242.10 249.45 239.45 245.50 0.1M
2025-03-12 247.50 260.00 240.10 241.55 0.1M
2025-03-11 252.00 255.05 242.55 245.80 0.1M
2025-03-10 264.90 270.00 252.00 254.45 0.2M
2025-03-07 269.10 269.10 262.05 263.55 0.1M
2025-03-06 263.10 274.95 263.10 266.60 0.1M
2025-03-05 246.00 266.80 244.50 261.20 0.2M
2025-03-04 245.95 256.20 238.60 242.40 0.2M
2025-03-03 259.00 264.45 242.20 247.10 0.1M
2025-02-28 268.00 269.90 257.25 261.90 0.0M
2025-02-27 270.45 274.60 266.30 270.75 0.0M
2025-02-25 271.20 274.40 266.95 270.45 0.1M
2025-02-24 278.50 280.05 268.10 274.00 0.1M
2025-02-21 279.00 287.45 273.60 275.75 0.1M
2025-02-20 272.60 284.40 272.25 278.60 0.0M
2025-02-19 274.85 282.45 269.85 272.60 0.1M
2025-02-18 271.50 276.90 265.80 275.00 0.1M
2025-02-17 288.00 288.20 270.15 272.55 0.1M
2025-02-14 299.00 305.95 284.05 287.60 0.1M
2025-02-13 287.65 310.20 286.00 305.05 0.1M
2025-02-12 288.20 290.95 271.55 287.30 0.0M
2025-02-11 301.20 303.00 282.30 284.35 0.2M
2025-02-10 312.85 315.90 303.00 305.75 0.0M
2025-02-07 314.25 316.60 308.30 312.85 0.0M
2025-02-06 314.00 315.05 308.10 312.05 0.0M
2025-02-05 310.00 322.25 307.00 310.20 0.1M
2025-02-04 311.00 313.80 303.10 306.15 0.1M
2025-02-03 316.25 316.25 307.05 308.30 0.0M
2025-02-01 316.45 329.00 311.75 316.25 0.0M
2025-01-31 312.00 319.00 307.65 314.85 0.1M
2025-01-30 307.50 316.25 307.25 310.50 0.0M
2025-01-29 300.00 315.00 299.95 307.50 0.0M
2025-01-28 319.55 319.55 291.25 301.80 0.1M
2025-01-27 325.90 327.00 310.10 313.30 0.0M
2025-01-24 330.75 333.40 327.20 328.35 0.0M
2025-01-23 338.40 338.40 329.00 330.75 0.0M
2025-01-22 348.00 348.65 325.55 331.10 0.1M
2025-01-21 359.05 365.00 347.00 348.65 0.0M
2025-01-20 342.00 359.50 342.00 358.35 0.1M
2025-01-17 346.00 346.00 340.30 341.60 0.0M
2025-01-16 346.00 349.75 339.95 341.45 0.0M
2025-01-15 336.10 351.95 336.10 346.00 0.0M
2025-01-14 327.05 344.55 327.05 340.00 0.1M
2025-01-13 335.00 339.40 325.00 326.20 0.1M
2025-01-10 345.90 355.00 336.00 337.65 0.1M
2025-01-09 353.00 359.65 340.00 341.45 0.0M
2025-01-08 353.85 359.00 350.00 356.75 0.0M
2025-01-07 345.00 356.20 345.00 353.85 0.0M
2025-01-06 368.00 369.05 343.50 346.20 0.1M
2025-01-03 365.10 371.20 364.25 367.00 0.0M
2025-01-02 363.40 371.05 363.00 365.10 0.0M
2025-01-01 348.40 370.00 346.10 366.80 0.1M