Price Data Selection & Download
IRIS RegTech Solutions Share Price All Time Records & Statistics (Oct 2025 - Aug 2026)
206 daily OHLCV records on NSE from Oct. 2025 to Aug. 2026. Analyse IRIS institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹388.10
November 10, 2025
NSE Exchange
Share Price All Time Low
₹203.00
March 02, 2026
NSE Exchange
Highest Volume Trading Day
703,027
June 19, 2026 • ₹270.90
NSE Exchange
Share Price History Data (Oct 2025 - Aug 2026)
IRIS daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹248.12 | ₹254.79 | ₹243.00 | ₹243.89 | 15,072 |
| 2026-08-20 | ₹248.75 | ₹251.99 | ₹246.00 | ₹248.12 | 8,018 |
| 2026-08-19 | ₹252.00 | ₹254.71 | ₹243.00 | ₹244.92 | 26,239 |
| 2026-08-18 | ₹250.00 | ₹257.74 | ₹240.10 | ₹250.17 | 70,425 |
| 2026-08-17 | ₹239.99 | ₹255.48 | ₹237.00 | ₹246.76 | 39,380 |
| 2026-08-14 | ₹241.00 | ₹246.77 | ₹237.01 | ₹238.99 | 9,952 |
| 2026-08-13 | ₹251.13 | ₹254.50 | ₹238.00 | ₹240.72 | 17,125 |
| 2026-08-12 | ₹249.97 | ₹252.01 | ₹240.00 | ₹251.13 | 39,761 |
| 2026-08-11 | ₹239.80 | ₹258.85 | ₹235.21 | ₹246.36 | 66,636 |
| 2026-08-10 | ₹248.10 | ₹249.52 | ₹231.97 | ₹238.20 | 87,356 |
| 2026-08-07 | ₹262.17 | ₹269.00 | ₹252.03 | ₹257.45 | 14,561 |
| 2026-08-06 | ₹271.00 | ₹271.90 | ₹260.00 | ₹261.54 | 12,209 |
| 2026-08-05 | ₹256.10 | ₹270.00 | ₹255.00 | ₹266.96 | 32,408 |
| 2026-08-04 | ₹258.00 | ₹264.00 | ₹252.98 | ₹258.17 | 34,077 |
| 2026-08-03 | ₹252.00 | ₹263.97 | ₹249.80 | ₹254.52 | 19,353 |
| 2026-07-31 | ₹243.00 | ₹255.05 | ₹239.30 | ₹248.20 | 30,364 |
| 2026-07-30 | ₹258.80 | ₹258.80 | ₹239.00 | ₹241.55 | 38,077 |
| 2026-07-29 | ₹241.45 | ₹250.00 | ₹240.75 | ₹248.40 | 35,851 |
| 2026-07-28 | ₹245.00 | ₹247.65 | ₹235.10 | ₹237.90 | 21,402 |
| 2026-07-27 | ₹248.50 | ₹254.40 | ₹241.55 | ₹244.25 | 21,765 |
| 2026-07-24 | ₹235.00 | ₹245.90 | ₹230.10 | ₹244.50 | 42,470 |
| 2026-07-23 | ₹239.80 | ₹241.85 | ₹232.65 | ₹236.50 | 12,147 |
| 2026-07-22 | ₹239.35 | ₹242.80 | ₹236.00 | ₹237.45 | 11,806 |
| 2026-07-21 | ₹243.30 | ₹244.90 | ₹235.00 | ₹237.95 | 6,884 |
| 2026-07-20 | ₹244.10 | ₹244.10 | ₹240.10 | ₹241.50 | 9,641 |
| 2026-07-17 | ₹252.60 | ₹252.60 | ₹239.55 | ₹244.10 | 62,943 |
| 2026-07-16 | ₹251.00 | ₹256.50 | ₹250.05 | ₹252.10 | 26,914 |
| 2026-07-15 | ₹256.00 | ₹256.95 | ₹251.00 | ₹252.50 | 13,419 |
| 2026-07-14 | ₹257.90 | ₹259.65 | ₹250.50 | ₹255.25 | 18,743 |
| 2026-07-13 | ₹262.65 | ₹262.75 | ₹255.40 | ₹257.95 | 25,244 |
| 2026-07-10 | ₹261.65 | ₹267.95 | ₹256.80 | ₹257.45 | 20,399 |
| 2026-07-09 | ₹254.65 | ₹269.85 | ₹254.65 | ₹260.50 | 28,487 |
| 2026-07-08 | ₹253.60 | ₹268.80 | ₹252.10 | ₹254.45 | 58,407 |
| 2026-07-07 | ₹272.35 | ₹272.35 | ₹255.00 | ₹261.45 | 15,694 |
| 2026-07-06 | ₹278.00 | ₹278.00 | ₹264.20 | ₹266.50 | 31,678 |
| 2026-07-03 | ₹268.80 | ₹279.00 | ₹267.90 | ₹275.05 | 45,488 |
| 2026-07-02 | ₹265.00 | ₹271.90 | ₹264.00 | ₹267.15 | 17,153 |
| 2026-07-01 | ₹265.10 | ₹273.80 | ₹262.20 | ₹263.80 | 37,085 |
| 2026-06-30 | ₹269.00 | ₹272.15 | ₹260.10 | ₹263.45 | 21,035 |
| 2026-06-29 | ₹259.10 | ₹274.90 | ₹259.10 | ₹267.00 | 33,281 |
| 2026-06-25 | ₹273.95 | ₹277.20 | ₹265.35 | ₹266.60 | 24,597 |
| 2026-06-24 | ₹272.00 | ₹277.70 | ₹262.80 | ₹269.90 | 41,496 |
| 2026-06-23 | ₹277.05 | ₹278.00 | ₹264.50 | ₹265.60 | 52,151 |
| 2026-06-22 | ₹276.00 | ₹290.00 | ₹274.25 | ₹277.05 | 293,418 |
| 2026-06-19 | ₹240.55 | ₹288.65 | ₹235.05 | ₹270.90 | 703,027 |
| 2026-06-18 | ₹229.55 | ₹245.00 | ₹228.05 | ₹240.55 | 43,034 |
| 2026-06-17 | ₹230.85 | ₹235.70 | ₹228.45 | ₹229.50 | 40,923 |
| 2026-06-16 | ₹236.70 | ₹236.70 | ₹228.50 | ₹229.65 | 21,429 |
| 2026-06-15 | ₹249.00 | ₹252.00 | ₹232.00 | ₹233.85 | 41,476 |
| 2026-06-12 | ₹231.50 | ₹250.05 | ₹229.00 | ₹238.50 | 30,135 |
| 2026-06-11 | ₹233.10 | ₹234.00 | ₹221.85 | ₹223.65 | 22,226 |
| 2026-06-10 | ₹235.35 | ₹242.80 | ₹226.20 | ₹232.85 | 25,383 |
| 2026-06-09 | ₹235.00 | ₹244.45 | ₹233.40 | ₹237.65 | 19,638 |
| 2026-06-08 | ₹241.25 | ₹245.00 | ₹235.05 | ₹237.00 | 15,133 |
| 2026-06-05 | ₹252.80 | ₹252.80 | ₹235.05 | ₹241.25 | 17,747 |
| 2026-06-04 | ₹245.00 | ₹250.95 | ₹241.90 | ₹243.10 | 16,553 |
| 2026-06-03 | ₹262.40 | ₹266.95 | ₹241.15 | ₹249.00 | 27,480 |
| 2026-06-02 | ₹261.20 | ₹272.35 | ₹260.00 | ₹262.40 | 29,006 |
| 2026-06-01 | ₹260.15 | ₹268.75 | ₹255.60 | ₹258.75 | 20,510 |
| 2026-05-29 | ₹264.88 | ₹269.81 | ₹260.00 | ₹260.35 | 14,145 |
| 2026-05-27 | ₹258.88 | ₹263.99 | ₹253.72 | ₹258.29 | 14,843 |
| 2026-05-26 | ₹268.88 | ₹274.40 | ₹251.01 | ₹253.79 | 24,544 |
| 2026-05-25 | ₹257.88 | ₹275.28 | ₹255.00 | ₹263.47 | 35,329 |
| 2026-05-22 | ₹252.90 | ₹265.00 | ₹243.51 | ₹252.48 | 50,974 |
| 2026-05-21 | ₹242.00 | ₹249.00 | ₹241.98 | ₹245.32 | 20,540 |
| 2026-05-20 | ₹232.60 | ₹253.97 | ₹228.20 | ₹240.76 | 51,526 |
| 2026-05-19 | ₹225.00 | ₹232.39 | ₹225.00 | ₹226.49 | 19,722 |
| 2026-05-18 | ₹237.07 | ₹239.99 | ₹225.06 | ₹226.49 | 25,628 |
| 2026-05-15 | ₹239.90 | ₹239.95 | ₹231.00 | ₹235.04 | 47,547 |
| 2026-05-14 | ₹237.10 | ₹240.84 | ₹235.14 | ₹238.42 | 13,503 |
| 2026-05-13 | ₹237.33 | ₹246.00 | ₹233.61 | ₹239.71 | 21,169 |
| 2026-05-12 | ₹245.43 | ₹248.37 | ₹235.00 | ₹235.46 | 35,187 |
| 2026-05-11 | ₹245.00 | ₹255.00 | ₹236.20 | ₹244.19 | 56,441 |
| 2026-05-08 | ₹247.90 | ₹252.00 | ₹240.00 | ₹245.04 | 23,937 |
| 2026-05-07 | ₹241.50 | ₹247.99 | ₹239.48 | ₹245.58 | 32,187 |
| 2026-05-06 | ₹239.44 | ₹242.00 | ₹235.05 | ₹236.79 | 16,645 |
| 2026-05-05 | ₹237.10 | ₹239.96 | ₹234.00 | ₹235.44 | 11,774 |
| 2026-05-04 | ₹236.02 | ₹245.00 | ₹235.10 | ₹237.03 | 17,418 |
| 2026-04-30 | ₹238.27 | ₹242.39 | ₹235.05 | ₹240.33 | 12,052 |
| 2026-04-29 | ₹237.59 | ₹241.15 | ₹235.30 | ₹236.34 | 18,085 |
| 2026-04-28 | ₹240.00 | ₹245.79 | ₹234.98 | ₹236.33 | 28,564 |
| 2026-04-27 | ₹234.90 | ₹245.88 | ₹234.90 | ₹242.46 | 17,147 |
| 2026-04-24 | ₹242.31 | ₹242.36 | ₹235.00 | ₹236.16 | 12,242 |
| 2026-04-23 | ₹240.58 | ₹250.04 | ₹239.30 | ₹243.54 | 14,914 |
| 2026-04-22 | ₹238.23 | ₹247.00 | ₹232.80 | ₹240.64 | 17,988 |
| 2026-04-21 | ₹243.02 | ₹243.02 | ₹237.00 | ₹240.49 | 28,946 |
| 2026-04-20 | ₹251.99 | ₹252.00 | ₹240.81 | ₹243.02 | 25,797 |
| 2026-04-17 | ₹236.00 | ₹245.00 | ₹236.00 | ₹244.17 | 14,847 |
| 2026-04-16 | ₹240.50 | ₹246.00 | ₹235.70 | ₹241.22 | 24,619 |
| 2026-04-15 | ₹239.80 | ₹251.00 | ₹237.01 | ₹240.50 | 38,975 |
| 2026-04-13 | ₹229.16 | ₹237.77 | ₹227.00 | ₹236.09 | 41,769 |
| 2026-04-10 | ₹238.67 | ₹238.67 | ₹230.10 | ₹232.65 | 21,809 |
| 2026-04-09 | ₹249.90 | ₹249.90 | ₹235.00 | ₹235.67 | 21,099 |
| 2026-04-08 | ₹248.87 | ₹251.83 | ₹242.14 | ₹247.43 | 16,444 |
| 2026-04-07 | ₹240.00 | ₹251.92 | ₹235.20 | ₹241.48 | 27,174 |
| 2026-04-06 | ₹227.43 | ₹243.00 | ₹223.42 | ₹238.80 | 30,194 |
| 2026-04-02 | ₹219.73 | ₹232.00 | ₹214.99 | ₹228.55 | 19,183 |
| 2026-04-01 | ₹214.00 | ₹232.00 | ₹212.00 | ₹217.04 | 48,539 |
| 2026-03-30 | ₹213.20 | ₹223.57 | ₹204.50 | ₹210.91 | 73,436 |
| 2026-03-27 | ₹237.00 | ₹237.00 | ₹220.52 | ₹223.73 | 43,220 |
| 2026-03-25 | ₹226.85 | ₹236.95 | ₹219.60 | ₹235.57 | 41,212 |
| 2026-03-24 | ₹220.00 | ₹231.49 | ₹217.30 | ₹226.85 | 57,261 |
| 2026-03-23 | ₹230.00 | ₹230.00 | ₹216.00 | ₹218.46 | 20,256 |
| 2026-03-20 | ₹237.53 | ₹239.11 | ₹224.52 | ₹226.57 | 20,102 |
| 2026-03-19 | ₹238.40 | ₹239.90 | ₹230.00 | ₹232.96 | 22,756 |
| 2026-03-18 | ₹224.01 | ₹237.99 | ₹223.12 | ₹234.90 | 15,152 |
| 2026-03-17 | ₹226.84 | ₹229.84 | ₹222.02 | ₹223.12 | 10,549 |
| 2026-03-16 | ₹229.28 | ₹231.58 | ₹225.10 | ₹226.84 | 29,139 |
| 2026-03-13 | ₹242.90 | ₹242.90 | ₹228.05 | ₹230.43 | 27,054 |
| 2026-03-12 | ₹243.36 | ₹243.68 | ₹236.02 | ₹237.40 | 14,753 |
| 2026-03-11 | ₹249.90 | ₹255.00 | ₹240.00 | ₹243.36 | 53,024 |
| 2026-03-10 | ₹249.88 | ₹250.88 | ₹242.55 | ₹245.75 | 20,482 |
| 2026-03-09 | ₹249.00 | ₹251.00 | ₹240.00 | ₹246.38 | 16,732 |
| 2026-03-06 | ₹250.01 | ₹256.21 | ₹249.97 | ₹250.34 | 15,002 |
| 2026-03-05 | ₹255.00 | ₹256.00 | ₹250.00 | ₹251.93 | 14,104 |
| 2026-03-04 | ₹241.10 | ₹256.55 | ₹241.10 | ₹250.34 | 20,472 |
| 2026-03-02 | ₹203.00 | ₹252.00 | ₹203.00 | ₹249.72 | 56,247 |
| 2026-02-27 | ₹250.05 | ₹253.70 | ₹245.60 | ₹248.05 | 17,787 |
| 2026-02-26 | ₹247.05 | ₹254.25 | ₹246.55 | ₹251.85 | 31,080 |
| 2026-02-25 | ₹247.60 | ₹252.55 | ₹245.00 | ₹249.15 | 35,783 |
| 2026-02-24 | ₹254.95 | ₹259.55 | ₹236.85 | ₹250.15 | 69,049 |
| 2026-02-23 | ₹267.90 | ₹273.05 | ₹250.00 | ₹255.60 | 40,482 |
| 2026-02-20 | ₹265.20 | ₹279.05 | ₹265.20 | ₹267.90 | 16,102 |
| 2026-02-19 | ₹275.00 | ₹283.95 | ₹266.85 | ₹270.60 | 23,729 |
| 2026-02-18 | ₹275.00 | ₹290.95 | ₹269.00 | ₹277.00 | 44,666 |
| 2026-02-17 | ₹263.70 | ₹273.35 | ₹250.20 | ₹271.15 | 73,633 |
| 2026-02-16 | ₹237.00 | ₹269.40 | ₹237.00 | ₹261.60 | 83,786 |
| 2026-02-13 | ₹251.20 | ₹254.00 | ₹232.90 | ₹235.65 | 67,086 |
| 2026-02-12 | ₹248.35 | ₹253.65 | ₹242.50 | ₹247.45 | 70,530 |
| 2026-02-11 | ₹251.50 | ₹254.50 | ₹248.00 | ₹250.05 | 32,309 |
| 2026-02-10 | ₹253.15 | ₹259.60 | ₹247.00 | ₹252.30 | 64,116 |
| 2026-02-09 | ₹274.00 | ₹274.00 | ₹249.95 | ₹253.15 | 34,866 |
| 2026-02-06 | ₹259.00 | ₹259.00 | ₹236.55 | ₹250.30 | 76,092 |
| 2026-02-05 | ₹279.00 | ₹282.00 | ₹255.80 | ₹262.25 | 72,479 |
| 2026-02-04 | ₹291.20 | ₹297.35 | ₹270.10 | ₹279.30 | 59,746 |
| 2026-02-03 | ₹290.10 | ₹303.95 | ₹290.10 | ₹294.05 | 10,626 |
| 2026-02-02 | ₹296.10 | ₹306.35 | ₹279.95 | ₹289.15 | 17,788 |
| 2026-02-01 | ₹313.40 | ₹313.40 | ₹292.60 | ₹295.70 | 12,300 |
| 2026-01-30 | ₹310.05 | ₹315.05 | ₹296.85 | ₹308.80 | 23,232 |
| 2026-01-29 | ₹298.35 | ₹300.00 | ₹285.10 | ₹296.80 | 15,229 |
| 2026-01-28 | ₹290.30 | ₹297.00 | ₹285.55 | ₹294.30 | 15,762 |
| 2026-01-27 | ₹274.45 | ₹305.00 | ₹267.40 | ₹283.25 | 35,127 |
| 2026-01-23 | ₹275.00 | ₹290.00 | ₹265.00 | ₹270.45 | 20,319 |
| 2026-01-22 | ₹292.00 | ₹296.10 | ₹269.70 | ₹275.00 | 22,533 |
| 2026-01-21 | ₹269.90 | ₹289.00 | ₹253.65 | ₹271.60 | 60,732 |
| 2026-01-20 | ₹286.20 | ₹289.30 | ₹268.85 | ₹274.00 | 64,421 |
| 2026-01-19 | ₹289.95 | ₹289.95 | ₹279.60 | ₹285.25 | 9,024 |
| 2026-01-16 | ₹278.10 | ₹293.00 | ₹278.10 | ₹284.90 | 22,151 |
| 2026-01-14 | ₹285.00 | ₹292.45 | ₹271.00 | ₹280.80 | 12,661 |
| 2026-01-13 | ₹280.00 | ₹291.00 | ₹280.00 | ₹289.55 | 6,484 |
| 2026-01-12 | ₹293.70 | ₹293.70 | ₹279.05 | ₹282.60 | 12,068 |
| 2026-01-09 | ₹296.95 | ₹298.90 | ₹292.05 | ₹293.70 | 16,734 |
| 2026-01-08 | ₹301.10 | ₹301.10 | ₹295.00 | ₹298.50 | 9,759 |
| 2026-01-07 | ₹302.35 | ₹304.30 | ₹296.10 | ₹299.10 | 20,051 |
| 2026-01-06 | ₹303.00 | ₹307.10 | ₹303.00 | ₹304.40 | 11,940 |
| 2026-01-05 | ₹313.90 | ₹313.90 | ₹304.55 | ₹307.10 | 11,792 |
| 2026-01-02 | ₹310.55 | ₹318.95 | ₹305.80 | ₹313.90 | 13,294 |
| 2026-01-01 | ₹306.95 | ₹312.40 | ₹305.00 | ₹307.90 | 10,946 |
IRIS RegTech Solutions Share Price Performance Analysis (Oct 2025 - Aug 2026)
IRIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.79%
₹307.90 → ₹243.89
Year to Date
Price Volatility
8.17%
Low Volatility
Year to Date
Average Daily Volume
35,551
Year to Date Average
NSE Exchange
IRIS RegTech Solutions Share Price History – Frequently Asked Questions
Common questions about IRIS historical data and records. For live price, key ratios and fundamentals, see IRIS RegTech Solutions share price screener.
What is the all-time high share price of IRIS RegTech Solutions (IRIS)?
The all-time high share price of IRIS RegTech Solutions was ₹388.1 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of IRIS RegTech Solutions (IRIS)?
The all-time low share price of IRIS RegTech Solutions was ₹203.0 recorded on March 02, 2026 on the NSE exchange.
How can I download IRIS historical share price data?
You can download IRIS RegTech Solutions 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 IRIS shares?
The highest trading volume day for IRIS RegTech Solutions was 703,027 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹270.9.