Price Data Selection & Download
IIRM Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
584 daily OHLCV records on BSE from June 2023 to Oct. 2026.
Share Price All Time High
₹171.95
October 23, 2024
BSE Exchange
Share Price All Time Low
₹18.84
June 12, 2023
BSE Exchange
Highest Volume Trading Day
190,127
December 24, 2025 • ₹89.69
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
IIRM daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹118.00 | ₹119.00 | ₹112.50 | ₹117.05 | 18,665 |
| 2026-10-01 | ₹118.70 | ₹120.80 | ₹115.10 | ₹118.00 | 22,767 |
| 2026-09-30 | ₹120.45 | ₹120.45 | ₹115.00 | ₹116.80 | 15,938 |
| 2026-09-29 | ₹121.70 | ₹123.50 | ₹118.00 | ₹118.10 | 20,119 |
| 2026-09-28 | ₹133.00 | ₹133.00 | ₹121.40 | ₹124.20 | 25,335 |
| 2026-09-25 | ₹126.35 | ₹137.40 | ₹126.35 | ₹127.75 | 119,648 |
| 2026-09-24 | ₹137.50 | ₹140.00 | ₹133.00 | ₹133.00 | 49,719 |
| 2026-09-23 | ₹142.00 | ₹142.00 | ₹135.40 | ₹139.95 | 7,233 |
| 2026-09-22 | ₹142.00 | ₹142.00 | ₹135.00 | ₹140.00 | 11,026 |
| 2026-09-21 | ₹141.50 | ₹142.60 | ₹138.75 | ₹138.80 | 4,149 |
| 2026-09-18 | ₹141.90 | ₹141.90 | ₹137.25 | ₹140.15 | 1,190 |
| 2026-09-17 | ₹144.70 | ₹144.70 | ₹137.00 | ₹140.00 | 13,121 |
| 2026-09-16 | ₹146.00 | ₹146.00 | ₹138.30 | ₹143.65 | 35,079 |
| 2026-09-15 | ₹148.40 | ₹148.40 | ₹136.85 | ₹145.55 | 16,026 |
| 2026-09-11 | ₹141.30 | ₹144.50 | ₹136.30 | ₹144.05 | 82,416 |
| 2026-09-10 | ₹143.95 | ₹143.95 | ₹137.00 | ₹137.65 | 3,400 |
| 2026-09-09 | ₹144.00 | ₹144.00 | ₹134.20 | ₹138.60 | 12,239 |
| 2026-09-08 | ₹140.50 | ₹144.00 | ₹137.50 | ₹141.15 | 11,054 |
| 2026-09-07 | ₹141.30 | ₹145.40 | ₹135.30 | ₹140.25 | 83,598 |
| 2026-09-04 | ₹138.50 | ₹138.85 | ₹130.80 | ₹138.50 | 97,916 |
| 2026-09-03 | ₹131.70 | ₹135.00 | ₹125.00 | ₹132.25 | 44,236 |
| 2026-09-02 | ₹127.55 | ₹133.00 | ₹127.55 | ₹129.75 | 11,318 |
| 2026-09-01 | ₹128.10 | ₹131.80 | ₹126.40 | ₹127.55 | 19,915 |
| 2026-08-31 | ₹132.10 | ₹133.00 | ₹128.00 | ₹130.20 | 21,527 |
| 2026-08-28 | ₹132.05 | ₹132.05 | ₹127.00 | ₹130.80 | 9,237 |
| 2026-08-27 | ₹130.30 | ₹134.00 | ₹130.00 | ₹132.05 | 10,380 |
| 2026-08-26 | ₹128.05 | ₹130.80 | ₹127.00 | ₹130.30 | 10,556 |
| 2026-08-25 | ₹131.60 | ₹131.60 | ₹125.50 | ₹128.40 | 12,853 |
| 2026-08-24 | ₹129.40 | ₹132.00 | ₹129.40 | ₹131.60 | 4,714 |
| 2026-08-21 | ₹130.35 | ₹131.30 | ₹129.10 | ₹131.30 | 11,483 |
| 2026-08-20 | ₹130.75 | ₹134.80 | ₹126.10 | ₹130.35 | 9,532 |
| 2026-08-19 | ₹135.00 | ₹135.00 | ₹126.00 | ₹130.75 | 11,106 |
| 2026-08-18 | ₹135.80 | ₹135.80 | ₹129.00 | ₹130.00 | 12,171 |
| 2026-08-17 | ₹137.50 | ₹137.50 | ₹129.40 | ₹130.45 | 10,139 |
| 2026-08-14 | ₹129.30 | ₹136.90 | ₹129.30 | ₹134.25 | 17,173 |
| 2026-08-13 | ₹132.35 | ₹135.00 | ₹129.20 | ₹130.50 | 16,100 |
| 2026-08-12 | ₹130.05 | ₹137.90 | ₹130.05 | ₹132.35 | 5,914 |
| 2026-08-11 | ₹138.90 | ₹138.90 | ₹131.70 | ₹136.70 | 5,403 |
| 2026-08-10 | ₹138.00 | ₹139.95 | ₹133.00 | ₹135.00 | 7,232 |
| 2026-08-07 | ₹139.00 | ₹139.00 | ₹136.20 | ₹138.50 | 4,725 |
| 2026-08-06 | ₹140.00 | ₹140.85 | ₹136.40 | ₹138.30 | 12,967 |
| 2026-08-05 | ₹136.70 | ₹143.10 | ₹130.05 | ₹136.95 | 24,353 |
| 2026-08-04 | ₹143.95 | ₹143.95 | ₹134.00 | ₹136.80 | 17,787 |
| 2026-08-03 | ₹149.00 | ₹151.85 | ₹137.70 | ₹139.90 | 70,243 |
| 2026-07-31 | ₹145.00 | ₹145.00 | ₹138.05 | ₹144.80 | 51,575 |
| 2026-07-30 | ₹143.95 | ₹144.25 | ₹137.00 | ₹143.70 | 92,448 |
| 2026-07-29 | ₹135.00 | ₹138.00 | ₹132.10 | ₹137.40 | 30,669 |
| 2026-07-28 | ₹134.30 | ₹135.00 | ₹131.80 | ₹132.15 | 4,351 |
| 2026-07-27 | ₹130.00 | ₹136.00 | ₹130.00 | ₹132.55 | 70,240 |
| 2026-07-24 | ₹131.60 | ₹131.65 | ₹125.00 | ₹130.00 | 64,263 |
| 2026-07-23 | ₹125.80 | ₹127.30 | ₹122.50 | ₹125.40 | 4,136 |
| 2026-07-22 | ₹128.60 | ₹129.70 | ₹122.35 | ₹125.80 | 25,707 |
| 2026-07-21 | ₹130.95 | ₹131.00 | ₹123.00 | ₹128.75 | 18,251 |
| 2026-07-20 | ₹127.40 | ₹135.50 | ₹127.40 | ₹129.20 | 7,239 |
| 2026-07-17 | ₹131.00 | ₹131.00 | ₹128.00 | ₹129.95 | 8,930 |
| 2026-07-16 | ₹129.00 | ₹131.90 | ₹126.90 | ₹129.95 | 40,582 |
| 2026-07-15 | ₹129.80 | ₹129.80 | ₹123.50 | ₹125.70 | 5,877 |
| 2026-07-14 | ₹130.00 | ₹131.50 | ₹127.05 | ₹129.45 | 15,359 |
| 2026-07-13 | ₹127.00 | ₹133.35 | ₹127.00 | ₹130.00 | 18,598 |
| 2026-07-10 | ₹128.15 | ₹134.25 | ₹122.60 | ₹127.00 | 13,509 |
| 2026-07-09 | ₹130.00 | ₹130.00 | ₹125.00 | ₹128.15 | 6,790 |
| 2026-07-08 | ₹130.05 | ₹131.80 | ₹126.00 | ₹128.95 | 35,841 |
| 2026-07-07 | ₹130.00 | ₹130.95 | ₹123.55 | ₹130.05 | 40,173 |
| 2026-07-06 | ₹133.00 | ₹133.50 | ₹129.30 | ₹130.05 | 17,098 |
| 2026-07-03 | ₹136.10 | ₹137.00 | ₹132.00 | ₹132.60 | 8,299 |
| 2026-07-02 | ₹135.10 | ₹137.90 | ₹134.80 | ₹136.10 | 16,515 |
| 2026-07-01 | ₹136.00 | ₹137.80 | ₹135.00 | ₹136.90 | 33,382 |
| 2026-06-30 | ₹134.00 | ₹135.85 | ₹131.10 | ₹135.10 | 64,812 |
| 2026-06-29 | ₹132.90 | ₹135.15 | ₹131.60 | ₹132.60 | 31,525 |
| 2026-06-25 | ₹132.90 | ₹132.95 | ₹128.00 | ₹131.10 | 20,160 |
| 2026-06-24 | ₹136.95 | ₹136.95 | ₹128.00 | ₹131.55 | 24,709 |
| 2026-06-23 | ₹132.00 | ₹133.00 | ₹129.35 | ₹130.15 | 24,967 |
| 2026-06-22 | ₹127.80 | ₹134.00 | ₹125.25 | ₹132.00 | 94,607 |
| 2026-06-19 | ₹120.05 | ₹128.00 | ₹120.00 | ₹125.70 | 59,085 |
| 2026-06-18 | ₹115.25 | ₹120.00 | ₹114.50 | ₹120.00 | 99,913 |
| 2026-06-17 | ₹116.20 | ₹119.20 | ₹112.00 | ₹114.15 | 24,730 |
| 2026-06-16 | ₹117.15 | ₹119.90 | ₹117.10 | ₹119.00 | 11,351 |
| 2026-06-15 | ₹119.45 | ₹120.00 | ₹111.70 | ₹115.25 | 46,336 |
| 2026-06-12 | ₹126.95 | ₹126.95 | ₹110.00 | ₹119.45 | 56,289 |
| 2026-06-11 | ₹110.95 | ₹116.00 | ₹107.80 | ₹114.75 | 23,312 |
| 2026-06-10 | ₹110.20 | ₹113.85 | ₹108.00 | ₹109.80 | 13,558 |
| 2026-06-09 | ₹107.90 | ₹112.40 | ₹107.90 | ₹109.45 | 4,483 |
| 2026-06-08 | ₹107.00 | ₹110.60 | ₹106.10 | ₹107.90 | 9,597 |
| 2026-06-05 | ₹110.55 | ₹113.00 | ₹110.00 | ₹111.00 | 6,505 |
| 2026-06-04 | ₹108.35 | ₹111.95 | ₹107.05 | ₹110.35 | 6,250 |
| 2026-06-03 | ₹111.00 | ₹113.25 | ₹105.50 | ₹108.35 | 21,194 |
| 2026-06-02 | ₹112.50 | ₹113.70 | ₹108.05 | ₹110.00 | 19,236 |
| 2026-06-01 | ₹113.05 | ₹116.80 | ₹106.35 | ₹108.75 | 24,463 |
| 2026-05-29 | ₹116.00 | ₹120.80 | ₹108.00 | ₹112.38 | 33,391 |
| 2026-05-27 | ₹120.25 | ₹124.99 | ₹115.00 | ₹117.99 | 26,388 |
| 2026-05-26 | ₹123.90 | ₹124.95 | ₹116.73 | ₹118.33 | 5,944 |
| 2026-05-25 | ₹122.90 | ₹124.74 | ₹121.00 | ₹123.10 | 18,721 |
| 2026-05-22 | ₹124.84 | ₹128.49 | ₹121.78 | ₹122.77 | 35,190 |
| 2026-05-21 | ₹128.99 | ₹128.99 | ₹119.00 | ₹121.17 | 9,249 |
| 2026-05-20 | ₹124.99 | ₹125.95 | ₹116.01 | ₹120.71 | 36,558 |
| 2026-05-19 | ₹111.22 | ₹128.65 | ₹111.22 | ₹122.94 | 154,667 |
| 2026-05-18 | ₹118.50 | ₹124.89 | ₹101.50 | ₹113.49 | 74,955 |
| 2026-05-15 | ₹110.00 | ₹115.70 | ₹109.99 | ₹113.45 | 48,088 |
| 2026-05-14 | ₹103.84 | ₹108.00 | ₹101.00 | ₹107.10 | 46,858 |
| 2026-05-13 | ₹105.87 | ₹105.87 | ₹100.03 | ₹103.84 | 10,970 |
| 2026-05-12 | ₹99.50 | ₹105.00 | ₹98.47 | ₹100.01 | 50,409 |
| 2026-05-11 | ₹90.96 | ₹100.00 | ₹90.07 | ₹98.47 | 40,423 |
| 2026-05-08 | ₹90.02 | ₹94.00 | ₹90.01 | ₹92.82 | 82,846 |
| 2026-05-07 | ₹86.11 | ₹90.60 | ₹86.11 | ₹90.01 | 9,312 |
| 2026-05-06 | ₹85.03 | ₹94.67 | ₹85.03 | ₹89.86 | 28,770 |
| 2026-05-05 | ₹90.79 | ₹91.50 | ₹86.11 | ₹89.38 | 36,667 |
| 2026-05-04 | ₹86.61 | ₹93.70 | ₹81.86 | ₹91.55 | 35,754 |
| 2026-04-30 | ₹89.29 | ₹89.29 | ₹84.11 | ₹87.04 | 10,822 |
| 2026-04-29 | ₹85.85 | ₹89.95 | ₹80.13 | ₹89.39 | 11,346 |
| 2026-04-28 | ₹89.00 | ₹89.00 | ₹85.11 | ₹88.33 | 4,756 |
| 2026-04-27 | ₹86.02 | ₹89.98 | ₹84.01 | ₹85.85 | 15,034 |
| 2026-04-24 | ₹85.62 | ₹89.99 | ₹83.70 | ₹86.02 | 62,774 |
| 2026-04-23 | ₹82.66 | ₹89.00 | ₹80.25 | ₹87.36 | 82,449 |
| 2026-04-22 | ₹76.01 | ₹84.44 | ₹76.01 | ₹81.02 | 10,883 |
| 2026-04-21 | ₹80.42 | ₹83.94 | ₹79.63 | ₹81.50 | 3,583 |
| 2026-04-20 | ₹83.96 | ₹83.96 | ₹80.00 | ₹82.00 | 11,241 |
| 2026-04-17 | ₹87.94 | ₹87.94 | ₹80.73 | ₹82.59 | 13,311 |
| 2026-04-16 | ₹88.98 | ₹88.98 | ₹77.00 | ₹82.14 | 18,066 |
| 2026-04-15 | ₹85.49 | ₹88.99 | ₹79.15 | ₹82.66 | 6,379 |
| 2026-04-13 | ₹92.30 | ₹92.30 | ₹82.16 | ₹84.16 | 5,869 |
| 2026-04-10 | ₹87.25 | ₹87.26 | ₹82.50 | ₹84.02 | 12,159 |
| 2026-04-09 | ₹89.49 | ₹90.48 | ₹84.88 | ₹87.04 | 13,837 |
| 2026-04-08 | ₹89.49 | ₹90.90 | ₹87.08 | ₹89.49 | 14,173 |
| 2026-04-07 | ₹89.47 | ₹89.47 | ₹81.10 | ₹87.08 | 6,181 |
| 2026-04-06 | ₹93.85 | ₹93.85 | ₹85.20 | ₹87.52 | 3,541 |
| 2026-04-02 | ₹89.98 | ₹89.98 | ₹79.00 | ₹88.38 | 6,504 |
| 2026-04-01 | ₹77.50 | ₹86.49 | ₹77.50 | ₹83.81 | 2,540 |
| 2026-03-30 | ₹80.86 | ₹82.47 | ₹75.00 | ₹77.17 | 10,833 |
| 2026-03-27 | ₹83.00 | ₹86.66 | ₹78.77 | ₹80.83 | 6,830 |
| 2026-03-25 | ₹92.96 | ₹92.96 | ₹82.50 | ₹86.00 | 9,449 |
| 2026-03-24 | ₹90.97 | ₹90.97 | ₹81.36 | ₹82.50 | 4,563 |
| 2026-03-23 | ₹81.60 | ₹88.68 | ₹79.18 | ₹80.68 | 10,724 |
| 2026-03-20 | ₹81.01 | ₹93.70 | ₹81.01 | ₹86.00 | 14,245 |
| 2026-03-19 | ₹82.00 | ₹85.43 | ₹82.00 | ₹85.29 | 1,860 |
| 2026-03-18 | ₹85.00 | ₹86.49 | ₹83.00 | ₹83.98 | 3,753 |
| 2026-03-17 | ₹89.89 | ₹89.89 | ₹83.20 | ₹86.06 | 10,049 |
| 2026-03-16 | ₹84.00 | ₹99.95 | ₹80.00 | ₹87.49 | 25,567 |
| 2026-03-13 | ₹85.00 | ₹85.34 | ₹80.01 | ₹83.97 | 5,309 |
| 2026-03-12 | ₹89.00 | ₹89.00 | ₹79.50 | ₹81.16 | 11,529 |
| 2026-03-11 | ₹82.25 | ₹89.99 | ₹78.50 | ₹80.02 | 21,297 |
| 2026-03-10 | ₹89.00 | ₹89.00 | ₹82.00 | ₹83.93 | 1,317 |
| 2026-03-09 | ₹93.99 | ₹93.99 | ₹80.00 | ₹82.29 | 1,985 |
| 2026-03-06 | ₹90.00 | ₹90.00 | ₹81.60 | ₹83.56 | 5,183 |
| 2026-03-05 | ₹85.99 | ₹85.99 | ₹81.00 | ₹82.55 | 1,485 |
| 2026-03-04 | ₹82.50 | ₹89.97 | ₹81.30 | ₹84.99 | 4,542 |
| 2026-03-02 | ₹83.50 | ₹91.00 | ₹73.00 | ₹81.38 | 17,274 |
| 2026-02-27 | ₹89.01 | ₹92.90 | ₹86.00 | ₹88.75 | 4,681 |
| 2026-02-26 | ₹86.75 | ₹97.00 | ₹84.50 | ₹90.00 | 103 |
| 2026-02-25 | ₹91.50 | ₹91.50 | ₹84.20 | ₹89.90 | 3,605 |
| 2026-02-24 | ₹89.60 | ₹90.00 | ₹88.01 | ₹89.99 | 1,923 |
| 2026-02-23 | ₹90.30 | ₹90.30 | ₹88.01 | ₹89.60 | 207 |
| 2026-02-20 | ₹89.00 | ₹89.90 | ₹83.30 | ₹87.95 | 1,896 |
| 2026-02-19 | ₹88.50 | ₹91.20 | ₹75.00 | ₹90.01 | 3,685 |
| 2026-02-18 | ₹87.15 | ₹91.99 | ₹87.15 | ₹90.61 | 594 |
| 2026-02-17 | ₹91.24 | ₹92.00 | ₹88.00 | ₹90.31 | 2,415 |
| 2026-02-16 | ₹96.41 | ₹96.41 | ₹87.50 | ₹91.24 | 1,877 |
| 2026-02-13 | ₹94.00 | ₹95.00 | ₹90.00 | ₹94.52 | 9,460 |
| 2026-02-12 | ₹95.00 | ₹96.95 | ₹86.40 | ₹92.16 | 9,622 |
| 2026-02-11 | ₹93.00 | ₹94.35 | ₹89.56 | ₹93.30 | 12,001 |
| 2026-02-10 | ₹92.12 | ₹93.35 | ₹90.50 | ₹91.13 | 4,810 |
| 2026-02-09 | ₹94.98 | ₹94.98 | ₹92.00 | ₹93.49 | 3,639 |
| 2026-02-06 | ₹92.90 | ₹95.50 | ₹91.11 | ₹92.00 | 9,251 |
| 2026-02-05 | ₹93.84 | ₹95.00 | ₹90.00 | ₹94.74 | 4,990 |
| 2026-02-04 | ₹90.25 | ₹95.68 | ₹86.00 | ₹90.98 | 6,467 |
| 2026-02-03 | ₹88.39 | ₹96.00 | ₹84.60 | ₹92.95 | 79,331 |
| 2026-02-02 | ₹88.49 | ₹89.08 | ₹84.43 | ₹88.39 | 7,874 |
| 2026-02-01 | ₹86.00 | ₹88.48 | ₹84.11 | ₹87.33 | 3,164 |
| 2026-01-30 | ₹84.00 | ₹87.00 | ₹83.66 | ₹85.58 | 5,428 |
| 2026-01-29 | ₹87.44 | ₹89.50 | ₹76.00 | ₹84.87 | 5,600 |
| 2026-01-28 | ₹87.50 | ₹89.00 | ₹82.09 | ₹85.99 | 4,468 |
| 2026-01-27 | ₹87.84 | ₹89.59 | ₹82.21 | ₹84.97 | 10,061 |
| 2026-01-23 | ₹90.00 | ₹90.00 | ₹85.00 | ₹87.84 | 21,758 |
| 2026-01-22 | ₹90.00 | ₹90.00 | ₹77.00 | ₹85.91 | 11,860 |
| 2026-01-21 | ₹81.00 | ₹91.79 | ₹81.00 | ₹84.51 | 2,619 |
| 2026-01-20 | ₹88.79 | ₹88.79 | ₹84.00 | ₹84.03 | 23,265 |
| 2026-01-19 | ₹85.00 | ₹88.99 | ₹82.50 | ₹85.83 | 15,400 |
| 2026-01-16 | ₹87.67 | ₹88.99 | ₹83.18 | ₹84.96 | 15,015 |
| 2026-01-14 | ₹86.88 | ₹89.88 | ₹86.88 | ₹87.67 | 21,132 |
| 2026-01-13 | ₹88.43 | ₹88.43 | ₹86.00 | ₹86.88 | 1,949 |
| 2026-01-12 | ₹87.30 | ₹89.15 | ₹85.68 | ₹88.17 | 7,817 |
| 2026-01-09 | ₹91.98 | ₹91.98 | ₹83.40 | ₹89.91 | 7,331 |
| 2026-01-08 | ₹87.99 | ₹99.00 | ₹87.99 | ₹90.09 | 33,975 |
| 2026-01-07 | ₹87.98 | ₹88.75 | ₹86.00 | ₹87.72 | 5,875 |
| 2026-01-06 | ₹89.75 | ₹89.75 | ₹85.51 | ₹87.98 | 15,941 |
| 2026-01-05 | ₹89.99 | ₹90.00 | ₹85.68 | ₹89.99 | 15,104 |
| 2026-01-02 | ₹87.10 | ₹91.99 | ₹83.20 | ₹89.62 | 8,714 |
| 2026-01-01 | ₹88.10 | ₹90.40 | ₹88.00 | ₹90.24 | 389 |
IIRM Share Price Performance Analysis (Jun 2023 - Oct 2026)
IIRM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.71%
₹90.24 → ₹117.05
Year to Date
Price Volatility
19.93%
Medium Volatility
Year to Date
Average Daily Volume
21,510
Year to Date Average
BSE Exchange
IIRM Share Price History – Frequently Asked Questions
Common questions about IIRM historical data and records. Review IIRM P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of IIRM (IIRM)?
The all-time high share price of IIRM was ₹171.95 recorded on October 23, 2024 on the BSE exchange.
What is the all-time low share price of IIRM (IIRM)?
The all-time low share price of IIRM was ₹18.84 recorded on June 12, 2023 on the BSE exchange.
How can I download IIRM historical share price data?
You can download IIRM historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IIRM shares?
The highest trading volume day for IIRM was 190,127 shares traded on December 24, 2025 on the BSE exchange, with share price at ₹89.69.