Price Data Selection & Download
IRM Energy Share Price All Time Records & Statistics (Oct 2023 - Oct 2026)
718 daily OHLCV records on NSE from Oct. 2023 to Oct. 2026. Review IRMENERGY price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹641.00
April 22, 2024
NSE Exchange
Share Price All Time Low
₹165.40
March 30, 2026
NSE Exchange
Highest Volume Trading Day
70,742,904
April 23, 2026 • ₹286.63
NSE Exchange
Share Price History Data (Oct 2023 - Oct 2026)
IRMENERGY daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹260.90 | ₹264.80 | ₹256.80 | ₹259.50 | 47,444 |
| 2026-10-01 | ₹263.50 | ₹263.70 | ₹253.05 | ₹257.70 | 60,300 |
| 2026-09-30 | ₹263.25 | ₹272.10 | ₹263.25 | ₹264.45 | 32,502 |
| 2026-09-29 | ₹261.65 | ₹269.00 | ₹259.05 | ₹267.25 | 96,668 |
| 2026-09-28 | ₹265.20 | ₹270.65 | ₹263.40 | ₹265.40 | 39,509 |
| 2026-09-25 | ₹267.60 | ₹269.60 | ₹264.05 | ₹268.25 | 28,275 |
| 2026-09-24 | ₹266.65 | ₹271.40 | ₹262.00 | ₹267.60 | 42,249 |
| 2026-09-23 | ₹268.00 | ₹274.00 | ₹268.00 | ₹272.90 | 30,224 |
| 2026-09-22 | ₹269.00 | ₹273.00 | ₹267.60 | ₹268.35 | 39,213 |
| 2026-09-21 | ₹270.15 | ₹275.20 | ₹269.10 | ₹271.75 | 37,451 |
| 2026-09-18 | ₹278.15 | ₹278.15 | ₹268.00 | ₹270.20 | 69,769 |
| 2026-09-17 | ₹264.15 | ₹270.00 | ₹264.00 | ₹269.10 | 24,570 |
| 2026-09-16 | ₹265.15 | ₹267.90 | ₹258.45 | ₹264.15 | 59,978 |
| 2026-09-15 | ₹279.05 | ₹283.40 | ₹265.05 | ₹266.50 | 78,878 |
| 2026-09-11 | ₹281.20 | ₹284.90 | ₹274.30 | ₹280.25 | 57,018 |
| 2026-09-10 | ₹280.50 | ₹286.70 | ₹278.80 | ₹281.25 | 71,084 |
| 2026-09-09 | ₹282.30 | ₹285.85 | ₹281.00 | ₹282.85 | 58,949 |
| 2026-09-08 | ₹282.00 | ₹287.45 | ₹280.00 | ₹282.25 | 76,125 |
| 2026-09-07 | ₹282.10 | ₹288.00 | ₹281.00 | ₹284.50 | 64,263 |
| 2026-09-04 | ₹287.15 | ₹287.15 | ₹278.65 | ₹281.40 | 76,393 |
| 2026-09-03 | ₹283.25 | ₹287.90 | ₹281.90 | ₹283.85 | 44,116 |
| 2026-09-02 | ₹287.90 | ₹287.90 | ₹278.85 | ₹283.25 | 95,221 |
| 2026-09-01 | ₹290.00 | ₹290.00 | ₹278.00 | ₹280.40 | 72,665 |
| 2026-08-31 | ₹283.35 | ₹294.35 | ₹278.60 | ₹284.80 | 114,488 |
| 2026-08-28 | ₹282.50 | ₹289.00 | ₹281.10 | ₹283.35 | 72,208 |
| 2026-08-27 | ₹289.00 | ₹291.45 | ₹281.70 | ₹283.10 | 38,894 |
| 2026-08-26 | ₹277.55 | ₹292.25 | ₹277.40 | ₹287.50 | 160,080 |
| 2026-08-25 | ₹282.45 | ₹283.00 | ₹276.00 | ₹277.50 | 64,440 |
| 2026-08-24 | ₹290.00 | ₹290.00 | ₹281.00 | ₹281.95 | 49,996 |
| 2026-08-21 | ₹285.60 | ₹290.00 | ₹284.45 | ₹286.15 | 46,532 |
| 2026-08-20 | ₹287.10 | ₹289.95 | ₹284.00 | ₹285.60 | 52,716 |
| 2026-08-19 | ₹291.80 | ₹300.95 | ₹285.05 | ₹286.80 | 127,778 |
| 2026-08-18 | ₹288.00 | ₹293.70 | ₹288.00 | ₹290.25 | 46,575 |
| 2026-08-17 | ₹298.45 | ₹298.45 | ₹290.05 | ₹292.10 | 81,337 |
| 2026-08-14 | ₹294.00 | ₹305.00 | ₹292.05 | ₹294.15 | 104,580 |
| 2026-08-13 | ₹296.70 | ₹298.50 | ₹294.20 | ₹297.05 | 56,228 |
| 2026-08-12 | ₹305.80 | ₹306.85 | ₹292.05 | ₹295.15 | 128,474 |
| 2026-08-11 | ₹298.00 | ₹309.50 | ₹294.55 | ₹302.55 | 361,833 |
| 2026-08-10 | ₹290.50 | ₹302.95 | ₹286.30 | ₹294.45 | 207,254 |
| 2026-08-07 | ₹305.85 | ₹315.00 | ₹288.80 | ₹294.25 | 1,269,452 |
| 2026-08-06 | ₹277.05 | ₹303.00 | ₹266.10 | ₹293.00 | 621,106 |
| 2026-08-05 | ₹276.70 | ₹279.05 | ₹273.95 | ₹277.05 | 86,848 |
| 2026-08-04 | ₹269.00 | ₹277.00 | ₹265.05 | ₹272.60 | 183,306 |
| 2026-08-03 | ₹257.60 | ₹268.40 | ₹257.60 | ₹265.00 | 97,929 |
| 2026-07-31 | ₹257.10 | ₹259.45 | ₹256.00 | ₹257.55 | 22,304 |
| 2026-07-30 | ₹256.45 | ₹262.65 | ₹255.50 | ₹257.45 | 60,436 |
| 2026-07-29 | ₹255.95 | ₹259.70 | ₹255.00 | ₹256.45 | 40,543 |
| 2026-07-28 | ₹258.80 | ₹260.30 | ₹255.00 | ₹255.95 | 32,215 |
| 2026-07-27 | ₹255.05 | ₹265.00 | ₹255.00 | ₹258.80 | 58,820 |
| 2026-07-24 | ₹253.90 | ₹258.00 | ₹251.90 | ₹254.55 | 35,706 |
| 2026-07-23 | ₹256.00 | ₹257.55 | ₹250.30 | ₹255.15 | 77,080 |
| 2026-07-22 | ₹260.75 | ₹261.45 | ₹255.10 | ₹256.55 | 35,873 |
| 2026-07-21 | ₹260.50 | ₹265.00 | ₹258.20 | ₹260.75 | 35,605 |
| 2026-07-20 | ₹263.00 | ₹263.00 | ₹259.80 | ₹260.45 | 30,109 |
| 2026-07-17 | ₹260.00 | ₹264.20 | ₹260.00 | ₹261.25 | 30,368 |
| 2026-07-16 | ₹260.00 | ₹266.00 | ₹260.00 | ₹262.85 | 38,983 |
| 2026-07-15 | ₹261.00 | ₹266.40 | ₹260.30 | ₹261.75 | 44,803 |
| 2026-07-14 | ₹266.00 | ₹266.95 | ₹263.10 | ₹265.15 | 63,752 |
| 2026-07-13 | ₹263.05 | ₹268.35 | ₹261.05 | ₹266.00 | 62,801 |
| 2026-07-10 | ₹264.15 | ₹266.20 | ₹262.05 | ₹263.50 | 59,396 |
| 2026-07-09 | ₹257.55 | ₹264.10 | ₹257.55 | ₹262.75 | 38,387 |
| 2026-07-08 | ₹262.00 | ₹269.90 | ₹258.00 | ₹258.60 | 85,992 |
| 2026-07-07 | ₹269.90 | ₹269.90 | ₹262.50 | ₹264.10 | 69,644 |
| 2026-07-06 | ₹274.90 | ₹274.90 | ₹268.05 | ₹268.95 | 43,048 |
| 2026-07-03 | ₹276.00 | ₹280.50 | ₹270.15 | ₹271.65 | 183,455 |
| 2026-07-02 | ₹270.00 | ₹279.90 | ₹270.00 | ₹277.25 | 208,851 |
| 2026-07-01 | ₹262.35 | ₹279.00 | ₹262.35 | ₹268.60 | 239,399 |
| 2026-06-30 | ₹263.70 | ₹265.80 | ₹261.10 | ₹262.35 | 62,514 |
| 2026-06-29 | ₹265.35 | ₹265.80 | ₹261.25 | ₹262.80 | 80,950 |
| 2026-06-25 | ₹272.85 | ₹274.95 | ₹263.60 | ₹265.50 | 120,171 |
| 2026-06-24 | ₹271.90 | ₹275.20 | ₹271.00 | ₹272.85 | 81,132 |
| 2026-06-23 | ₹282.45 | ₹283.60 | ₹270.10 | ₹272.35 | 124,665 |
| 2026-06-22 | ₹283.55 | ₹283.90 | ₹278.00 | ₹278.95 | 182,032 |
| 2026-06-19 | ₹266.00 | ₹290.00 | ₹262.10 | ₹279.85 | 814,279 |
| 2026-06-18 | ₹272.00 | ₹272.90 | ₹263.75 | ₹266.35 | 195,256 |
| 2026-06-17 | ₹268.00 | ₹277.00 | ₹267.00 | ₹271.05 | 308,235 |
| 2026-06-16 | ₹292.00 | ₹299.00 | ₹260.35 | ₹271.50 | 1,470,215 |
| 2026-06-15 | ₹261.05 | ₹280.90 | ₹261.05 | ₹280.90 | 467,253 |
| 2026-06-12 | ₹249.00 | ₹256.10 | ₹246.85 | ₹255.40 | 170,759 |
| 2026-06-11 | ₹252.55 | ₹254.00 | ₹242.00 | ₹244.80 | 184,775 |
| 2026-06-10 | ₹261.95 | ₹261.95 | ₹250.00 | ₹252.55 | 140,499 |
| 2026-06-09 | ₹258.35 | ₹261.95 | ₹255.00 | ₹256.85 | 116,151 |
| 2026-06-08 | ₹260.05 | ₹261.85 | ₹250.00 | ₹258.35 | 125,787 |
| 2026-06-05 | ₹263.10 | ₹264.40 | ₹258.60 | ₹261.30 | 205,306 |
| 2026-06-04 | ₹262.00 | ₹263.60 | ₹259.00 | ₹260.95 | 154,935 |
| 2026-06-03 | ₹268.00 | ₹274.40 | ₹260.10 | ₹261.50 | 273,128 |
| 2026-06-02 | ₹260.60 | ₹280.00 | ₹256.80 | ₹268.40 | 776,393 |
| 2026-06-01 | ₹271.00 | ₹271.00 | ₹257.75 | ₹263.20 | 396,931 |
| 2026-05-29 | ₹272.45 | ₹273.00 | ₹261.80 | ₹264.75 | 417,661 |
| 2026-05-27 | ₹270.75 | ₹274.30 | ₹266.20 | ₹271.05 | 511,041 |
| 2026-05-26 | ₹277.00 | ₹277.45 | ₹270.30 | ₹272.90 | 507,964 |
| 2026-05-25 | ₹280.00 | ₹286.80 | ₹271.70 | ₹274.50 | 552,752 |
| 2026-05-22 | ₹277.75 | ₹282.30 | ₹275.70 | ₹279.70 | 381,362 |
| 2026-05-21 | ₹271.00 | ₹281.35 | ₹270.95 | ₹277.75 | 493,178 |
| 2026-05-20 | ₹276.00 | ₹277.60 | ₹269.05 | ₹275.35 | 403,645 |
| 2026-05-19 | ₹278.00 | ₹282.90 | ₹275.20 | ₹279.30 | 480,832 |
| 2026-05-18 | ₹281.50 | ₹284.10 | ₹275.15 | ₹280.30 | 706,178 |
| 2026-05-15 | ₹300.35 | ₹300.35 | ₹283.30 | ₹286.45 | 708,121 |
| 2026-05-14 | ₹290.05 | ₹302.00 | ₹284.10 | ₹294.50 | 870,362 |
| 2026-05-13 | ₹297.00 | ₹298.15 | ₹288.55 | ₹292.40 | 993,144 |
| 2026-05-12 | ₹305.00 | ₹310.55 | ₹285.25 | ₹291.75 | 2,085,392 |
| 2026-05-11 | ₹312.60 | ₹313.25 | ₹297.15 | ₹301.15 | 1,460,417 |
| 2026-05-08 | ₹322.55 | ₹323.55 | ₹308.30 | ₹314.55 | 1,565,969 |
| 2026-05-07 | ₹324.80 | ₹331.75 | ₹311.65 | ₹320.50 | 3,042,948 |
| 2026-05-06 | ₹332.05 | ₹337.00 | ₹314.05 | ₹319.30 | 4,110,110 |
| 2026-05-05 | ₹341.35 | ₹349.55 | ₹318.35 | ₹328.30 | 5,271,608 |
| 2026-05-04 | ₹362.00 | ₹363.60 | ₹335.40 | ₹346.50 | 6,739,544 |
| 2026-04-30 | ₹352.99 | ₹366.89 | ₹350.34 | ₹356.91 | 22,961,236 |
| 2026-04-29 | ₹346.05 | ₹365.98 | ₹339.16 | ₹357.08 | 35,479,109 |
| 2026-04-28 | ₹338.99 | ₹360.00 | ₹327.37 | ₹347.66 | 47,068,984 |
| 2026-04-27 | ₹296.46 | ₹340.45 | ₹282.00 | ₹331.39 | 69,282,468 |
| 2026-04-24 | ₹292.40 | ₹310.00 | ₹267.00 | ₹283.71 | 43,670,006 |
| 2026-04-23 | ₹258.00 | ₹297.70 | ₹256.32 | ₹286.63 | 70,742,904 |
| 2026-04-22 | ₹211.99 | ₹252.66 | ₹211.99 | ₹252.66 | 7,488,772 |
| 2026-04-21 | ₹214.00 | ₹218.45 | ₹209.89 | ₹210.55 | 173,486 |
| 2026-04-20 | ₹220.00 | ₹220.99 | ₹212.10 | ₹213.13 | 167,153 |
| 2026-04-17 | ₹217.17 | ₹223.00 | ₹215.06 | ₹221.00 | 240,029 |
| 2026-04-16 | ₹215.99 | ₹216.30 | ₹209.10 | ₹215.02 | 141,915 |
| 2026-04-15 | ₹205.00 | ₹214.14 | ₹203.61 | ₹212.10 | 285,979 |
| 2026-04-13 | ₹193.01 | ₹207.45 | ₹190.12 | ₹202.13 | 193,277 |
| 2026-04-10 | ₹196.00 | ₹206.29 | ₹195.31 | ₹202.39 | 254,623 |
| 2026-04-09 | ₹195.00 | ₹198.50 | ₹188.69 | ₹195.31 | 269,602 |
| 2026-04-08 | ₹191.00 | ₹197.64 | ₹188.20 | ₹194.18 | 266,690 |
| 2026-04-07 | ₹182.95 | ₹185.84 | ₹179.06 | ₹183.69 | 160,679 |
| 2026-04-06 | ₹187.58 | ₹187.58 | ₹179.51 | ₹181.53 | 243,172 |
| 2026-04-02 | ₹185.00 | ₹190.00 | ₹178.55 | ₹184.81 | 263,332 |
| 2026-04-01 | ₹185.00 | ₹188.79 | ₹181.50 | ₹185.57 | 216,350 |
| 2026-03-30 | ₹175.00 | ₹182.31 | ₹165.40 | ₹180.39 | 718,428 |
| 2026-03-27 | ₹179.75 | ₹186.89 | ₹174.60 | ₹176.06 | 587,190 |
| 2026-03-25 | ₹184.90 | ₹212.00 | ₹176.00 | ₹178.44 | 2,094,379 |
| 2026-03-24 | ₹189.24 | ₹192.35 | ₹181.15 | ₹183.18 | 155,859 |
| 2026-03-23 | ₹198.90 | ₹198.90 | ₹185.00 | ₹186.44 | 128,054 |
| 2026-03-20 | ₹202.18 | ₹204.79 | ₹198.20 | ₹199.19 | 79,084 |
| 2026-03-19 | ₹202.10 | ₹206.09 | ₹198.66 | ₹202.18 | 93,794 |
| 2026-03-18 | ₹198.00 | ₹206.74 | ₹198.00 | ₹203.32 | 140,789 |
| 2026-03-17 | ₹204.60 | ₹204.60 | ₹197.20 | ₹198.16 | 166,300 |
| 2026-03-16 | ₹213.00 | ₹213.02 | ₹198.10 | ₹200.56 | 131,223 |
| 2026-03-13 | ₹211.59 | ₹216.45 | ₹208.00 | ₹211.43 | 112,669 |
| 2026-03-12 | ₹214.81 | ₹224.00 | ₹207.31 | ₹211.59 | 268,566 |
| 2026-03-11 | ₹209.70 | ₹222.19 | ₹204.81 | ₹213.12 | 245,005 |
| 2026-03-10 | ₹209.90 | ₹211.51 | ₹203.36 | ₹209.00 | 103,491 |
| 2026-03-09 | ₹214.88 | ₹214.88 | ₹185.00 | ₹205.79 | 103,073 |
| 2026-03-06 | ₹216.11 | ₹219.85 | ₹214.50 | ₹216.58 | 42,155 |
| 2026-03-05 | ₹221.79 | ₹222.78 | ₹213.00 | ₹216.10 | 104,499 |
| 2026-03-04 | ₹226.00 | ₹226.49 | ₹220.00 | ₹221.41 | 62,118 |
| 2026-03-02 | ₹226.01 | ₹234.48 | ₹225.11 | ₹227.02 | 77,724 |
| 2026-02-27 | ₹232.22 | ₹241.00 | ₹231.00 | ₹238.49 | 37,766 |
| 2026-02-26 | ₹234.17 | ₹236.00 | ₹231.00 | ₹232.22 | 65,898 |
| 2026-02-25 | ₹234.36 | ₹235.80 | ₹232.00 | ₹232.75 | 42,665 |
| 2026-02-24 | ₹236.74 | ₹237.59 | ₹232.00 | ₹233.22 | 20,076 |
| 2026-02-23 | ₹239.10 | ₹241.99 | ₹235.41 | ₹236.96 | 21,401 |
| 2026-02-20 | ₹239.48 | ₹241.91 | ₹236.01 | ₹237.45 | 24,705 |
| 2026-02-19 | ₹246.04 | ₹247.80 | ₹238.00 | ₹238.86 | 38,271 |
| 2026-02-18 | ₹245.00 | ₹248.39 | ₹241.88 | ₹245.23 | 21,365 |
| 2026-02-17 | ₹240.30 | ₹246.39 | ₹240.30 | ₹243.82 | 26,389 |
| 2026-02-16 | ₹246.89 | ₹247.20 | ₹239.94 | ₹243.46 | 42,955 |
| 2026-02-13 | ₹252.99 | ₹252.99 | ₹243.05 | ₹245.66 | 43,112 |
| 2026-02-12 | ₹258.09 | ₹261.00 | ₹252.00 | ₹253.29 | 26,875 |
| 2026-02-11 | ₹261.40 | ₹266.63 | ₹254.12 | ₹255.57 | 22,672 |
| 2026-02-10 | ₹257.00 | ₹262.50 | ₹255.61 | ₹259.06 | 76,149 |
| 2026-02-09 | ₹251.60 | ₹257.00 | ₹244.61 | ₹253.94 | 70,953 |
| 2026-02-06 | ₹251.29 | ₹251.29 | ₹244.50 | ₹248.64 | 22,429 |
| 2026-02-05 | ₹252.10 | ₹257.99 | ₹246.25 | ₹251.29 | 80,773 |
| 2026-02-04 | ₹244.00 | ₹259.23 | ₹243.35 | ₹249.57 | 300,369 |
| 2026-02-03 | ₹238.90 | ₹244.00 | ₹231.55 | ₹237.81 | 122,820 |
| 2026-02-02 | ₹249.00 | ₹249.00 | ₹229.00 | ₹232.39 | 119,318 |
| 2026-02-01 | ₹247.01 | ₹249.12 | ₹242.03 | ₹245.97 | 27,971 |
| 2026-01-30 | ₹238.10 | ₹245.00 | ₹236.30 | ₹243.55 | 50,303 |
| 2026-01-29 | ₹242.00 | ₹246.55 | ₹237.45 | ₹241.05 | 36,504 |
| 2026-01-28 | ₹231.50 | ₹247.00 | ₹231.50 | ₹242.85 | 70,347 |
| 2026-01-27 | ₹239.90 | ₹240.05 | ₹230.45 | ₹232.65 | 44,073 |
| 2026-01-23 | ₹245.20 | ₹249.95 | ₹235.00 | ₹236.35 | 46,106 |
| 2026-01-22 | ₹243.85 | ₹246.00 | ₹241.10 | ₹244.40 | 25,655 |
| 2026-01-21 | ₹240.00 | ₹247.00 | ₹238.95 | ₹240.25 | 46,188 |
| 2026-01-20 | ₹251.00 | ₹257.45 | ₹241.55 | ₹242.90 | 64,833 |
| 2026-01-19 | ₹258.00 | ₹264.90 | ₹250.00 | ₹250.65 | 48,911 |
| 2026-01-16 | ₹261.00 | ₹265.65 | ₹258.75 | ₹259.25 | 42,682 |
| 2026-01-14 | ₹268.95 | ₹273.85 | ₹251.90 | ₹258.65 | 146,350 |
| 2026-01-13 | ₹275.50 | ₹278.45 | ₹270.00 | ₹273.05 | 16,665 |
| 2026-01-12 | ₹272.00 | ₹279.45 | ₹265.00 | ₹275.25 | 52,397 |
| 2026-01-09 | ₹278.00 | ₹281.70 | ₹273.00 | ₹273.90 | 47,865 |
| 2026-01-08 | ₹281.30 | ₹284.00 | ₹280.00 | ₹280.30 | 35,625 |
| 2026-01-07 | ₹282.00 | ₹285.00 | ₹280.05 | ₹281.30 | 23,954 |
| 2026-01-06 | ₹285.10 | ₹286.75 | ₹281.25 | ₹282.50 | 24,004 |
| 2026-01-05 | ₹286.00 | ₹290.75 | ₹285.00 | ₹285.75 | 25,379 |
| 2026-01-02 | ₹290.30 | ₹292.80 | ₹285.50 | ₹288.05 | 55,299 |
| 2026-01-01 | ₹284.95 | ₹290.70 | ₹283.50 | ₹289.35 | 52,410 |
IRM Energy Share Price Performance Analysis (Oct 2023 - Oct 2026)
IRMENERGY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.32%
₹289.35 → ₹259.50
Year to Date
Price Volatility
13.21%
Low Volatility
Year to Date
Average Daily Volume
1,881,394
Year to Date Average
NSE Exchange
IRM Energy Share Price History – Frequently Asked Questions
Common questions about IRMENERGY historical data and records.
What is the all-time high share price of IRM Energy (IRMENERGY)?
The all-time high share price of IRM Energy was ₹641.0 recorded on April 22, 2024 on the NSE exchange.
What is the all-time low share price of IRM Energy (IRMENERGY)?
The all-time low share price of IRM Energy was ₹165.4 recorded on March 30, 2026 on the NSE exchange.
How can I download IRMENERGY historical share price data?
You can download IRM Energy 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 IRMENERGY shares?
The highest trading volume day for IRM Energy was 70,742,904 shares traded on April 23, 2026 on the NSE exchange, with share price at ₹286.63.