NSE - Delayed Quote INR

IRIS Business Services Limited (IRIS.NS)

Compare
549.80
+24.45
+(4.65%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 545.00 551.60 525.35 549.80 549.80 104,803
Jan 10, 2025 510.00 525.35 506.40 525.35 525.35 83,904
Jan 9, 2025 500.40 500.70 485.00 500.35 500.35 115,918
Jan 8, 2025 453.00 476.90 453.00 476.90 476.90 71,421
Jan 7, 2025 451.00 460.05 448.00 454.20 454.20 4,085
Jan 6, 2025 463.10 482.70 450.00 450.65 450.65 21,955
Jan 3, 2025 463.00 463.00 452.10 463.00 463.00 9,411
Jan 2, 2025 454.00 457.00 454.00 454.00 454.00 14,830
Jan 1, 2025 457.00 463.00 457.00 457.00 457.00 5,237
Dec 31, 2024 455.00 455.00 455.00 455.00 455.00 4,730
Dec 30, 2024 460.00 473.75 460.00 460.00 460.00 8,837
Dec 27, 2024 464.50 464.50 464.00 464.50 464.50 16,439
Dec 26, 2024 455.40 455.40 455.00 455.40 455.40 11,770
Dec 24, 2024 446.50 446.50 443.75 446.50 446.50 10,507
Dec 23, 2024 437.75 437.75 427.30 437.75 437.75 8,980
Dec 20, 2024 436.00 441.25 436.00 436.00 436.00 7,190
Dec 19, 2024 436.10 440.00 436.10 436.10 436.10 4,733
Dec 18, 2024 445.00 445.00 432.45 445.00 445.00 13,586
Dec 17, 2024 441.25 441.25 441.25 441.25 441.25 10,907
Dec 16, 2024 450.25 450.25 450.25 450.25 450.25 1,165
Dec 13, 2024 459.40 459.40 459.40 459.40 459.40 2,067
Dec 12, 2024 468.75 478.20 468.75 468.75 468.75 4,805
Dec 11, 2024 478.30 478.30 478.30 478.30 478.30 14,416
Dec 10, 2024 468.95 468.95 468.95 468.95 468.95 10,107
Dec 9, 2024 459.80 459.80 459.60 459.80 459.80 7,587
Dec 6, 2024 450.80 450.80 445.00 450.80 450.80 7,886
Dec 5, 2024 442.00 449.80 442.00 442.00 442.00 9,229
Dec 4, 2024 441.00 441.00 433.00 441.00 441.00 10,003
Dec 3, 2024 433.00 433.00 430.00 433.00 433.00 9,526
Dec 2, 2024 429.60 429.60 425.00 429.60 429.60 13,096
Nov 29, 2024 421.20 421.20 421.00 421.20 421.20 6,568
Nov 28, 2024 412.95 412.95 410.00 412.95 412.95 7,604
Nov 27, 2024 404.90 404.90 404.90 404.90 404.90 13,039
Nov 26, 2024 397.00 397.00 385.00 397.00 397.00 6,792
Nov 25, 2024 390.00 390.00 389.25 390.00 390.00 6,712
Nov 22, 2024 389.25 392.55 389.25 389.25 389.25 4,443
Nov 21, 2024 392.50 397.95 392.00 392.50 392.50 4,632
Nov 19, 2024 400.00 400.00 389.00 400.00 400.00 17,327
Nov 18, 2024 396.90 396.90 396.90 396.90 396.90 2,622
Nov 14, 2024 405.00 408.40 405.00 405.00 405.00 4,445
Nov 13, 2024 408.40 425.00 408.40 408.40 408.40 103,535
Nov 12, 2024 416.70 426.15 416.70 416.70 416.70 105,573
Nov 11, 2024 417.80 417.80 417.80 417.80 417.80 5,551
Nov 8, 2024 426.30 430.00 426.30 426.30 426.30 9,014
Nov 7, 2024 435.00 435.00 428.50 435.00 435.00 15,805
Nov 6, 2024 437.10 437.10 432.25 437.10 437.10 53,219
Nov 5, 2024 433.90 441.20 419.00 441.05 441.05 92,095
Nov 4, 2024 420.20 420.20 390.00 420.20 420.20 94,192
Nov 1, 2024 400.20 400.20 400.20 400.20 400.20 17,910
Oct 31, 2024 381.15 381.15 381.15 381.15 381.15 8,386
Oct 30, 2024 363.00 363.00 363.00 363.00 363.00 1,879
Oct 29, 2024 345.75 345.75 345.75 345.75 345.75 3,118
Oct 28, 2024 324.95 329.30 320.05 329.30 329.30 23,864
Oct 25, 2024 313.65 319.05 313.65 313.65 313.65 14,904
Oct 24, 2024 320.05 320.05 319.90 320.05 320.05 10,839
Oct 23, 2024 326.40 326.40 323.95 326.40 326.40 11,493
Oct 22, 2024 330.55 330.55 330.55 330.55 330.55 9,258
Oct 21, 2024 337.30 337.30 337.30 337.30 337.30 6,471
Oct 18, 2024 344.15 344.15 344.15 344.15 344.15 4,109
Oct 17, 2024 351.15 351.15 351.15 351.15 351.15 13,499
Oct 16, 2024 358.30 358.30 358.30 358.30 358.30 25,211
Oct 15, 2024 365.60 372.00 365.60 365.60 365.60 38,697
Oct 14, 2024 373.05 387.60 373.05 373.05 373.05 12,380
Oct 11, 2024 380.00 382.45 380.00 380.00 380.00 9,991
Oct 10, 2024 375.00 377.40 373.00 375.00 375.00 13,195
Oct 9, 2024 370.00 371.20 366.40 370.00 370.00 13,204
Oct 8, 2024 371.20 371.25 371.20 371.20 371.20 44,462
Oct 7, 2024 364.00 368.50 354.10 364.00 364.00 161,870
Oct 4, 2024 361.30 361.30 361.30 361.30 361.30 33,401
Oct 3, 2024 354.25 354.25 354.25 354.25 354.25 28,712
Oct 1, 2024 347.35 347.35 347.35 347.35 347.35 8,806
Sep 30, 2024 340.55 340.55 340.55 340.55 340.55 28,593
Sep 27, 2024 333.88 333.88 333.88 333.88 333.88 13,719
Sep 26, 2024 327.34 327.34 327.34 327.34 327.34 10,896
Sep 25, 2024 320.93 320.93 320.93 320.93 320.93 6,290
Sep 24, 2024 314.64 314.64 314.64 314.64 314.64 13,189
Sep 23, 2024 308.48 308.48 308.48 308.48 308.48 18,215
Sep 20, 2024 302.44 302.44 302.44 302.44 302.44 9,708
Sep 19, 2024 296.51 296.51 296.51 296.51 296.51 51,120
Sep 18, 2024 290.70 290.70 285.51 290.70 290.70 12,033
Sep 17, 2024 285.00 286.19 282.00 285.00 285.00 6,002
Sep 16, 2024 290.00 290.00 286.19 286.19 286.19 3,929
Sep 13, 2024 292.04 298.00 292.04 292.04 292.04 4,299
Sep 12, 2024 298.00 300.00 298.00 298.00 298.00 11,273
Sep 11, 2024 298.00 298.00 295.00 298.00 298.00 22,727
Sep 10, 2024 281.00 295.01 281.00 295.01 295.01 65,899
Sep 9, 2024 265.00 283.87 265.00 280.97 280.97 65,641
Sep 6, 2024 258.46 271.38 257.00 270.36 270.36 52,245
Sep 5, 2024 246.16 258.46 238.00 258.46 258.46 46,036
Sep 4, 2024 248.05 255.00 242.00 246.16 246.16 15,403
Sep 3, 2024 246.75 251.00 241.00 248.05 248.05 22,640
Sep 2, 2024 245.85 252.95 240.00 246.75 246.75 22,535
Aug 30, 2024 247.00 253.00 240.00 245.85 245.85 9,765
Aug 29, 2024 254.00 254.00 242.30 246.70 246.70 28,379
Aug 28, 2024 249.00 258.30 245.00 253.85 253.85 19,199
Aug 27, 2024 254.70 254.95 242.60 253.25 253.25 35,257
Aug 26, 2024 256.85 261.20 243.30 255.35 255.35 43,202
Aug 23, 2024 252.00 255.00 252.00 252.00 252.00 14,839
Aug 22, 2024 253.00 258.00 253.00 253.00 253.00 13,506
Aug 21, 2024 258.00 259.90 255.10 258.00 258.00 20,514
Aug 20, 2024 259.90 263.10 258.00 259.90 259.90 21,407
Aug 19, 2024 257.95 257.95 257.95 257.95 257.95 20,105
Aug 16, 2024 252.90 252.95 248.00 252.90 252.90 13,281
Aug 14, 2024 248.00 248.00 243.60 248.00 248.00 11,216
Aug 13, 2024 248.55 248.55 248.55 248.55 248.55 38,079
Aug 12, 2024 253.60 261.05 253.60 253.60 253.60 47,309
Aug 9, 2024 258.75 268.90 258.75 258.75 258.75 23,571
Aug 8, 2024 264.00 269.70 264.00 264.00 264.00 4,847
Aug 7, 2024 264.45 264.45 259.45 264.45 264.45 3,986
Aug 6, 2024 259.30 262.95 259.30 259.30 259.30 6,108
Aug 5, 2024 264.60 268.00 264.60 264.60 264.60 3,764
Aug 2, 2024 270.00 270.10 269.00 270.00 270.00 9,379
Aug 1, 2024 269.50 274.00 269.50 269.50 269.50 3,249
Jul 31, 2024 275.00 280.26 275.00 275.00 275.00 10,913
Jul 30, 2024 280.26 285.98 280.26 280.26 280.26 11,686
Jul 29, 2024 285.98 286.11 285.98 285.98 285.98 11,932
Jul 26, 2024 286.11 286.11 280.00 286.11 286.11 16,853
Jul 25, 2024 280.50 280.50 275.30 280.50 280.50 9,606
Jul 24, 2024 275.00 275.05 266.50 275.00 275.00 10,083
Jul 23, 2024 271.00 271.00 269.43 271.00 271.00 19,148
Jul 22, 2024 274.93 274.93 274.93 274.93 274.93 9,157
Jul 19, 2024 276.95 285.00 263.52 280.55 280.55 64,052
Jul 18, 2024 271.00 277.39 269.00 277.39 277.39 81,646
Jul 16, 2024 254.00 264.19 252.00 264.19 264.19 52,818
Jul 15, 2024 246.00 253.00 242.10 251.61 251.61 37,917
Jul 12, 2024 240.94 245.00 233.75 241.29 241.29 27,763
Jul 11, 2024 233.10 240.94 225.00 240.94 240.94 24,120
Jul 10, 2024 240.00 244.99 228.17 229.47 229.47 39,359
Jul 9, 2024 239.00 254.37 238.00 240.18 240.18 65,674
Jul 8, 2024 242.26 242.26 236.00 242.26 242.26 97,907
Jul 5, 2024 230.73 230.73 230.73 230.73 230.73 8,054
Jul 4, 2024 226.21 226.21 226.21 226.21 226.21 3,495
Jul 3, 2024 221.78 221.78 221.78 221.78 221.78 15,303
Jul 2, 2024 217.44 217.44 217.40 217.44 217.44 31,251
Jul 1, 2024 213.18 213.18 209.55 213.18 213.18 31,858
Jun 28, 2024 209.00 211.00 208.00 209.00 209.00 6,247
Jun 27, 2024 211.00 212.12 211.00 211.00 211.00 10,390
Jun 26, 2024 211.95 215.20 211.95 211.95 211.95 9,762
Jun 25, 2024 210.99 210.99 202.72 210.99 210.99 33,160
Jun 24, 2024 206.86 206.86 206.86 206.86 206.86 21,213
Jun 21, 2024 211.09 211.09 211.09 211.09 211.09 10,843
Jun 20, 2024 215.40 219.80 215.40 215.40 215.40 8,378
Jun 19, 2024 219.80 220.07 219.80 219.80 219.80 8,139
Jun 18, 2024 220.01 220.01 220.00 220.01 220.01 28,570
Jun 14, 2024 220.00 220.20 218.10 220.00 220.00 23,213
Jun 13, 2024 216.24 216.24 216.24 216.24 216.24 25,817
Jun 12, 2024 212.00 212.00 208.01 212.00 212.00 36,934
Jun 11, 2024 211.40 215.00 211.40 211.40 211.40 20,736
Jun 10, 2024 213.05 213.05 210.35 213.05 213.05 45,037
Jun 7, 2024 214.65 214.65 214.65 214.65 214.65 8,561
Jun 6, 2024 219.00 219.00 219.00 219.00 219.00 12,637
Jun 5, 2024 223.45 223.45 223.45 223.45 223.45 5,785
Jun 4, 2024 228.00 228.00 228.00 228.00 228.00 4,883
Jun 3, 2024 232.65 232.65 232.65 232.65 232.65 11,347
May 31, 2024 233.45 246.80 233.45 237.40 237.40 100,289
May 30, 2024 265.50 265.50 240.25 245.70 245.70 184,195
May 29, 2024 252.90 252.90 252.90 252.90 252.90 42,988
May 28, 2024 240.90 240.90 240.85 240.90 240.90 62,009
May 27, 2024 229.45 229.45 229.45 229.45 229.45 25,707
May 24, 2024 209.90 218.55 200.00 218.55 218.55 158,967
May 23, 2024 208.15 208.15 208.15 208.15 208.15 27,349
May 22, 2024 198.25 198.25 198.25 198.25 198.25 15,383
May 21, 2024 188.85 188.85 188.85 188.85 188.85 23,686
May 17, 2024 185.00 188.00 177.00 179.65 179.65 29,638
May 16, 2024 182.55 183.00 178.00 181.85 181.85 24,014
May 15, 2024 184.00 189.85 173.50 174.55 174.55 114,741
May 14, 2024 167.20 180.85 164.65 180.85 180.85 86,077
May 13, 2024 177.35 179.35 172.25 172.25 172.25 47,627
May 10, 2024 192.90 197.00 181.30 181.30 181.30 160,928
May 9, 2024 180.00 192.95 172.85 190.80 190.80 744,736
May 8, 2024 156.55 175.45 151.35 175.45 175.45 181,955
May 7, 2024 146.25 159.50 146.25 159.50 159.50 102,697
May 6, 2024 156.00 157.00 143.05 145.00 145.00 51,692
May 3, 2024 157.75 157.75 150.50 153.65 153.65 41,952
May 2, 2024 160.95 164.90 155.05 157.75 157.75 158,457
Apr 30, 2024 146.85 155.15 141.75 155.15 155.15 258,714
Apr 29, 2024 143.85 143.85 137.15 141.05 141.05 47,075
Apr 26, 2024 138.80 141.00 137.10 139.60 139.60 11,020
Apr 25, 2024 137.50 141.70 136.50 139.90 139.90 22,423
Apr 24, 2024 144.00 144.00 136.20 137.35 137.35 33,397
Apr 23, 2024 147.00 148.90 138.15 139.40 139.40 49,123
Apr 22, 2024 135.40 143.40 130.30 143.40 143.40 116,270
Apr 19, 2024 129.90 132.40 126.05 130.40 130.40 39,149
Apr 18, 2024 131.90 135.50 129.50 130.15 130.15 40,535
Apr 16, 2024 128.50 130.45 125.55 127.45 127.45 22,725
Apr 15, 2024 124.50 131.90 122.70 128.30 128.30 34,929
Apr 12, 2024 132.30 132.30 126.40 128.85 128.85 51,254
Apr 10, 2024 127.90 132.95 126.60 127.85 127.85 26,001
Apr 9, 2024 129.00 134.40 125.20 127.85 127.85 47,122
Apr 8, 2024 132.05 132.95 126.00 128.45 128.45 61,924
Apr 5, 2024 122.65 134.30 121.20 133.95 133.95 155,037
Apr 4, 2024 123.10 123.20 119.05 122.10 122.10 27,660
Apr 3, 2024 126.00 127.30 119.70 121.10 121.10 100,151
Apr 2, 2024 126.30 126.30 125.10 126.00 126.00 26,544
Apr 1, 2024 114.60 120.30 114.60 120.30 120.30 5,803
Mar 28, 2024 117.85 120.90 113.80 114.60 114.60 62,682
Mar 27, 2024 122.65 122.80 117.00 117.90 117.90 26,646
Mar 26, 2024 125.25 126.95 121.35 121.35 121.35 35,471
Mar 22, 2024 133.00 133.05 127.50 127.70 127.70 20,782
Mar 21, 2024 133.95 135.10 128.95 131.55 131.55 50,015
Mar 20, 2024 128.80 128.80 120.75 128.80 128.80 62,348
Mar 19, 2024 122.70 122.70 116.90 122.70 122.70 51,725
Mar 18, 2024 116.15 116.90 115.00 116.90 116.90 15,089
Mar 15, 2024 116.95 116.95 108.15 111.35 111.35 39,243
Mar 14, 2024 106.15 117.15 106.15 113.10 113.10 57,128
Mar 13, 2024 115.15 119.00 111.00 111.60 111.60 74,950
Mar 12, 2024 125.95 125.95 116.05 116.65 116.65 56,234
Mar 11, 2024 125.00 130.00 119.25 122.15 122.15 69,947
Mar 7, 2024 126.85 126.95 124.00 124.80 124.80 21,935
Mar 6, 2024 127.05 132.15 121.45 123.05 123.05 51,511
Mar 5, 2024 128.05 130.65 127.00 127.80 127.80 57,026
Mar 4, 2024 133.80 133.80 128.15 129.60 129.60 20,633
Mar 1, 2024 132.45 132.45 129.55 130.20 130.20 16,695
Feb 29, 2024 130.05 132.45 127.30 129.55 129.55 17,584
Feb 28, 2024 133.80 134.35 129.05 130.25 130.25 33,415
Feb 27, 2024 131.70 136.70 130.85 133.15 133.15 38,764
Feb 26, 2024 140.95 140.95 131.00 132.70 132.70 40,612
Feb 23, 2024 133.25 141.25 133.25 134.85 134.85 28,329
Feb 22, 2024 143.95 143.95 134.60 136.10 136.10 55,267
Feb 21, 2024 151.40 151.40 140.05 141.65 141.65 27,873
Feb 20, 2024 143.30 149.00 143.30 145.05 145.05 29,221
Feb 19, 2024 148.35 148.35 143.30 145.25 145.25 35,048
Feb 16, 2024 155.40 155.40 145.45 146.90 146.90 41,184
Feb 15, 2024 152.35 154.35 150.95 153.10 153.10 99,586
Feb 14, 2024 150.05 153.05 143.80 147.00 147.00 36,097
Feb 13, 2024 157.85 157.85 148.55 150.05 150.05 103,397
Feb 12, 2024 161.70 161.70 155.05 156.35 156.35 185,394
Feb 9, 2024 154.90 155.85 146.05 154.00 154.00 207,664
Feb 8, 2024 148.45 148.45 142.55 148.45 148.45 108,110
Feb 7, 2024 135.55 141.80 135.55 141.40 141.40 78,859
Feb 6, 2024 137.35 137.35 134.40 135.05 135.05 19,107
Feb 5, 2024 135.30 139.00 135.30 136.50 136.50 43,627
Feb 2, 2024 139.00 139.00 134.50 135.25 135.25 20,981
Feb 1, 2024 139.80 139.80 134.00 137.10 137.10 30,799
Jan 31, 2024 140.50 140.50 134.40 134.75 134.75 34,966
Jan 30, 2024 139.30 142.50 136.30 137.15 137.15 77,806
Jan 29, 2024 138.70 139.50 135.00 137.25 137.25 80,349
Jan 25, 2024 135.30 138.80 130.60 133.60 133.60 42,820
Jan 24, 2024 134.20 139.35 134.15 134.75 134.75 35,405
Jan 23, 2024 142.40 142.40 134.50 137.10 137.10 42,221
Jan 19, 2024 138.00 141.10 135.75 140.70 140.70 113,222
Jan 18, 2024 136.25 137.25 131.75 134.40 134.40 56,657
Jan 17, 2024 140.80 140.80 134.05 135.40 135.40 38,295
Jan 16, 2024 140.30 141.50 135.50 136.20 136.20 77,042
Jan 15, 2024 135.80 135.80 135.80 135.80 135.80 -

Related Tickers

BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
383.35
-4.99%
 
NUCLEUS.NS Nucleus Software Exports Limited
1,013.50
-5.27%
 
TE8A.F Temenos AG
71.00
-2.07%
 
SECURKLOUD.BO SecureKloud Technologies Limited
31.08
-2.36%
 
SOFTTECH.NS SoftTech Engineers Limited
445.60
-3.91%
 
BLACKBUCK.BO Zinka Logistics Solutions Limited
383.95
-5.00%
 
IZMO.NS IZMO Limited
471.15
-5.00%
 
PSAN.DE PSI Software SE
21.70
+0.93%
 
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
 
EMUDHRA.NS eMudhra Limited
902.80
-2.54%