NSE - Delayed Quote INR

IRIS Business Services Limited (IRIS.NS)

316.30
+1.35
+(0.43%)
At close: April 24 at 3:14:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025321.20321.20316.00316.30316.3030,058
Apr 23, 2025314.95314.95314.95314.95314.953,271
Apr 22, 2025308.80308.80298.05308.80308.8026,012
Apr 21, 2025302.75302.75302.75302.75302.7542,107
Apr 17, 2025308.90308.90308.90308.90308.903,913
Apr 16, 2025315.20318.90315.20315.20315.2014,903
Apr 15, 2025321.60321.60314.10321.60321.6043,754
Apr 11, 2025320.50320.50320.50320.50320.504,599
Apr 9, 2025327.05327.05327.05327.05327.05879
Apr 8, 2025333.70333.70333.70333.70333.702,381
Apr 7, 2025340.50340.50340.50340.50340.50579
Apr 4, 2025347.45347.45347.45347.45347.451,683
Apr 3, 2025354.50354.50354.50354.50354.501,706
Apr 2, 2025361.70361.70361.70361.70361.703,481
Apr 1, 2025369.05369.05369.05369.05369.052,847
Mar 28, 2025376.55376.55376.55376.55376.555,177
Mar 27, 2025384.20384.20384.20384.20384.202,456
Mar 26, 2025392.00392.00392.00392.00392.008,035
Mar 25, 2025400.00405.00395.40400.00400.006,341
Mar 24, 2025403.45411.40403.45403.45403.459,594
Mar 21, 2025411.65411.65399.55411.65411.6510,326
Mar 20, 2025403.60403.60403.60403.60403.602,315
Mar 19, 2025411.80411.80411.80411.80411.809,758
Mar 18, 2025420.20420.20420.20420.20420.2013,605
Mar 17, 2025428.75437.50428.75428.75428.754,517
Mar 13, 2025431.00438.90424.00437.50437.5028,013
Mar 12, 2025423.40423.40398.80418.00418.0018,437
Mar 11, 2025411.00411.00396.65406.85406.8529,902
Mar 10, 2025377.80396.65377.80396.65396.6517,103
Mar 7, 2025387.00393.00365.25377.80377.8035,857
Mar 6, 2025361.95381.00352.40376.80376.8022,795
Mar 5, 2025374.20379.40355.50362.90362.9027,290
Mar 4, 2025368.80382.00360.00374.20374.2017,896
Mar 3, 2025387.00388.40354.80368.80368.8016,915
Feb 28, 2025384.00395.00362.00373.45373.4523,420
Feb 27, 2025374.95381.05367.00381.05381.0512,742
Feb 25, 2025345.85363.10333.40362.95362.9516,931
Feb 24, 2025358.45365.60340.55345.85345.8547,536
Feb 21, 2025358.45362.80358.45358.45358.4519,091
Feb 20, 2025358.45358.45358.45358.45358.4512,380
Feb 19, 2025365.75365.75365.75365.75365.754,956
Feb 18, 2025373.20373.20373.20373.20373.203,558
Feb 17, 2025380.80380.80380.80380.80380.801,903
Feb 14, 2025388.55388.55388.55388.55388.552,820
Feb 13, 2025396.45396.45396.45396.45396.452,947
Feb 12, 2025404.50404.50404.50404.50404.506,540
Feb 11, 2025412.75412.75412.75412.75412.751,571
Feb 10, 2025421.15421.15421.15421.15421.151,005
Feb 7, 2025429.75430.00429.75429.75429.753,415
Feb 6, 2025438.50447.00438.50438.50438.507,991
Feb 5, 2025447.45447.45447.40447.45447.4523,773
Feb 4, 2025438.70440.80437.90438.70438.7020,660
Feb 3, 2025432.20432.20432.20432.20432.204,967
Feb 1, 2025441.00441.00441.00441.00441.009,337
Jan 31, 2025450.00460.35450.00450.00450.0019,740
Jan 30, 2025451.35451.35451.35451.35451.352,515
Jan 29, 2025460.55460.55460.55460.55460.553,539
Jan 28, 2025469.95469.95469.95469.95469.95572
Jan 27, 2025479.55479.55479.55479.55479.551,241
Jan 24, 2025489.30489.30489.30489.30489.302,358
Jan 23, 2025499.25499.25499.25499.25499.252,086
Jan 22, 2025509.40509.40509.40509.40509.401,571
Jan 21, 2025519.80519.80519.80519.80519.804,296
Jan 20, 2025530.40530.40530.40530.40530.402,719
Jan 17, 2025541.20541.20541.20541.20541.205,978
Jan 16, 2025552.25552.25552.25552.25552.253,640
Jan 15, 2025563.50563.50563.50563.50563.504,118
Jan 14, 2025550.00577.00526.00575.00575.0067,906
Jan 13, 2025545.00551.60525.35549.80549.80104,803
Jan 10, 2025510.00525.35506.40525.35525.3583,904
Jan 9, 2025500.40500.70485.00500.35500.35115,918
Jan 8, 2025453.00476.90453.00476.90476.9071,421
Jan 7, 2025451.00460.05448.00454.20454.204,085
Jan 6, 2025463.10482.70450.00450.65450.6521,955
Jan 3, 2025463.00463.00452.10463.00463.009,411
Jan 2, 2025454.00457.00454.00454.00454.0014,830
Jan 1, 2025457.00463.00457.00457.00457.005,237
Dec 31, 2024455.00455.00455.00455.00455.004,730
Dec 30, 2024460.00473.75460.00460.00460.008,837
Dec 27, 2024464.50464.50464.00464.50464.5016,439
Dec 26, 2024455.40455.40455.00455.40455.4011,770
Dec 24, 2024446.50446.50443.75446.50446.5010,507
Dec 23, 2024437.75437.75427.30437.75437.758,980
Dec 20, 2024436.00441.25436.00436.00436.007,190
Dec 19, 2024436.10440.00436.10436.10436.104,733
Dec 18, 2024445.00445.00432.45445.00445.0013,586
Dec 17, 2024441.25441.25441.25441.25441.2510,907
Dec 16, 2024450.25450.25450.25450.25450.251,165
Dec 13, 2024459.40459.40459.40459.40459.402,067
Dec 12, 2024468.75478.20468.75468.75468.754,805
Dec 11, 2024478.30478.30478.30478.30478.3014,416
Dec 10, 2024468.95468.95468.95468.95468.9510,107
Dec 9, 2024459.80459.80459.60459.80459.807,587
Dec 6, 2024450.80450.80445.00450.80450.807,886
Dec 5, 2024442.00449.80442.00442.00442.009,229
Dec 4, 2024441.00441.00433.00441.00441.0010,003
Dec 3, 2024433.00433.00430.00433.00433.009,526
Dec 2, 2024429.60429.60425.00429.60429.6013,096
Nov 29, 2024421.20421.20421.00421.20421.206,568
Nov 28, 2024412.95412.95410.00412.95412.957,604
Nov 27, 2024404.90404.90404.90404.90404.9013,039
Nov 26, 2024397.00397.00385.00397.00397.006,792
Nov 25, 2024390.00390.00389.25390.00390.006,712
Nov 22, 2024389.25392.55389.25389.25389.254,443
Nov 21, 2024392.50397.95392.00392.50392.504,632
Nov 19, 2024400.00400.00389.00400.00400.0017,327
Nov 18, 2024396.90396.90396.90396.90396.902,622
Nov 14, 2024405.00408.40405.00405.00405.004,445
Nov 13, 2024408.40425.00408.40408.40408.40103,535
Nov 12, 2024416.70426.15416.70416.70416.70105,573
Nov 11, 2024417.80417.80417.80417.80417.805,551
Nov 8, 2024426.30430.00426.30426.30426.309,014
Nov 7, 2024435.00435.00428.50435.00435.0015,805
Nov 6, 2024437.10437.10432.25437.10437.1053,219
Nov 5, 2024433.90441.20419.00441.05441.0592,095
Nov 4, 2024420.20420.20390.00420.20420.2094,192
Nov 1, 2024400.20400.20400.20400.20400.2017,910
Oct 31, 2024381.15381.15381.15381.15381.158,386
Oct 30, 2024363.00363.00363.00363.00363.001,879
Oct 29, 2024345.75345.75345.75345.75345.753,118
Oct 28, 2024324.95329.30320.05329.30329.3023,864
Oct 25, 2024313.65319.05313.65313.65313.6514,904
Oct 24, 2024320.05320.05319.90320.05320.0510,839
Oct 23, 2024326.40326.40323.95326.40326.4011,493
Oct 22, 2024330.55330.55330.55330.55330.559,258
Oct 21, 2024337.30337.30337.30337.30337.306,471
Oct 18, 2024344.15344.15344.15344.15344.154,109
Oct 17, 2024351.15351.15351.15351.15351.1513,499
Oct 16, 2024358.30358.30358.30358.30358.3025,211
Oct 15, 2024365.60372.00365.60365.60365.6038,697
Oct 14, 2024373.05387.60373.05373.05373.0512,380
Oct 11, 2024380.00382.45380.00380.00380.009,991
Oct 10, 2024375.00377.40373.00375.00375.0013,195
Oct 9, 2024370.00371.20366.40370.00370.0013,204
Oct 8, 2024371.20371.25371.20371.20371.2044,462
Oct 7, 2024364.00368.50354.10364.00364.00161,870
Oct 4, 2024361.30361.30361.30361.30361.3033,401
Oct 3, 2024354.25354.25354.25354.25354.2528,712
Oct 1, 2024347.35347.35347.35347.35347.358,806
Sep 30, 2024340.55340.55340.55340.55340.5528,593
Sep 27, 2024333.88333.88333.88333.88333.8813,719
Sep 26, 2024327.34327.34327.34327.34327.3410,896
Sep 25, 2024320.93320.93320.93320.93320.936,290
Sep 24, 2024314.64314.64314.64314.64314.6413,189
Sep 23, 2024308.48308.48308.48308.48308.4818,215
Sep 20, 2024302.44302.44302.44302.44302.449,708
Sep 19, 2024296.51296.51296.51296.51296.5151,120
Sep 18, 2024290.70290.70285.51290.70290.7012,033
Sep 17, 2024285.00286.19282.00285.00285.006,002
Sep 16, 2024290.00290.00286.19286.19286.193,929
Sep 13, 2024292.04298.00292.04292.04292.044,299
Sep 12, 2024298.00300.00298.00298.00298.0011,273
Sep 11, 2024298.00298.00295.00298.00298.0022,727
Sep 10, 2024281.00295.01281.00295.01295.0165,899
Sep 9, 2024265.00283.87265.00280.97280.9765,641
Sep 6, 2024258.46271.38257.00270.36270.3652,245
Sep 5, 2024246.16258.46238.00258.46258.4646,036
Sep 4, 2024248.05255.00242.00246.16246.1615,403
Sep 3, 2024246.75251.00241.00248.05248.0522,640
Sep 2, 2024245.85252.95240.00246.75246.7522,535
Aug 30, 2024247.00253.00240.00245.85245.859,765
Aug 29, 2024254.00254.00242.30246.70246.7028,379
Aug 28, 2024249.00258.30245.00253.85253.8519,199
Aug 27, 2024254.70254.95242.60253.25253.2535,257
Aug 26, 2024256.85261.20243.30255.35255.3543,202
Aug 23, 2024252.00255.00252.00252.00252.0014,839
Aug 22, 2024253.00258.00253.00253.00253.0013,506
Aug 21, 2024258.00259.90255.10258.00258.0020,514
Aug 20, 2024259.90263.10258.00259.90259.9021,407
Aug 19, 2024257.95257.95257.95257.95257.9520,105
Aug 16, 2024252.90252.95248.00252.90252.9013,281
Aug 14, 2024248.00248.00243.60248.00248.0011,216
Aug 13, 2024248.55248.55248.55248.55248.5538,079
Aug 12, 2024253.60261.05253.60253.60253.6047,309
Aug 9, 2024258.75268.90258.75258.75258.7523,571
Aug 8, 2024264.00269.70264.00264.00264.004,847
Aug 7, 2024264.45264.45259.45264.45264.453,986
Aug 6, 2024259.30262.95259.30259.30259.306,108
Aug 5, 2024264.60268.00264.60264.60264.603,764
Aug 2, 2024270.00270.10269.00270.00270.009,379
Aug 1, 2024269.50274.00269.50269.50269.503,249
Jul 31, 2024275.00280.26275.00275.00275.0010,913
Jul 30, 2024280.26285.98280.26280.26280.2611,686
Jul 29, 2024285.98286.11285.98285.98285.9811,932
Jul 26, 2024286.11286.11280.00286.11286.1116,853
Jul 25, 2024280.50280.50275.30280.50280.509,606
Jul 24, 2024275.00275.05266.50275.00275.0010,083
Jul 23, 2024271.00271.00269.43271.00271.0019,148
Jul 22, 2024274.93274.93274.93274.93274.939,157
Jul 19, 2024276.95285.00263.52280.55280.5564,052
Jul 18, 2024271.00277.39269.00277.39277.3981,646
Jul 16, 2024254.00264.19252.00264.19264.1952,818
Jul 15, 2024246.00253.00242.10251.61251.6137,917
Jul 12, 2024240.94245.00233.75241.29241.2927,763
Jul 11, 2024233.10240.94225.00240.94240.9424,120
Jul 10, 2024240.00244.99228.17229.47229.4739,359
Jul 9, 2024239.00254.37238.00240.18240.1865,674
Jul 8, 2024242.26242.26236.00242.26242.2697,907
Jul 5, 2024230.73230.73230.73230.73230.738,054
Jul 4, 2024226.21226.21226.21226.21226.213,495
Jul 3, 2024221.78221.78221.78221.78221.7815,303
Jul 2, 2024217.44217.44217.40217.44217.4431,251
Jul 1, 2024213.18213.18209.55213.18213.1831,858
Jun 28, 2024209.00211.00208.00209.00209.006,247
Jun 27, 2024211.00212.12211.00211.00211.0010,390
Jun 26, 2024211.95215.20211.95211.95211.959,762
Jun 25, 2024210.99210.99202.72210.99210.9933,160
Jun 24, 2024206.86206.86206.86206.86206.8621,213
Jun 21, 2024211.09211.09211.09211.09211.0910,843
Jun 20, 2024215.40219.80215.40215.40215.408,378
Jun 19, 2024219.80220.07219.80219.80219.808,139
Jun 18, 2024220.01220.01220.00220.01220.0128,570
Jun 14, 2024220.00220.20218.10220.00220.0023,213
Jun 13, 2024216.24216.24216.24216.24216.2425,817
Jun 12, 2024212.00212.00208.01212.00212.0036,934
Jun 11, 2024211.40215.00211.40211.40211.4020,736
Jun 10, 2024213.05213.05210.35213.05213.0545,037
Jun 7, 2024214.65214.65214.65214.65214.658,561
Jun 6, 2024219.00219.00219.00219.00219.0012,637
Jun 5, 2024223.45223.45223.45223.45223.455,785
Jun 4, 2024228.00228.00228.00228.00228.004,883
Jun 3, 2024232.65232.65232.65232.65232.6511,347
May 31, 2024233.45246.80233.45237.40237.40100,289
May 30, 2024265.50265.50240.25245.70245.70184,195
May 29, 2024252.90252.90252.90252.90252.9042,988
May 28, 2024240.90240.90240.85240.90240.9062,009
May 27, 2024229.45229.45229.45229.45229.4525,707
May 24, 2024209.90218.55200.00218.55218.55158,967
May 23, 2024208.15208.15208.15208.15208.1527,349
May 22, 2024198.25198.25198.25198.25198.2515,383
May 21, 2024188.85188.85188.85188.85188.8523,686
May 17, 2024185.00188.00177.00179.65179.6529,638
May 16, 2024182.55183.00178.00181.85181.8524,014
May 15, 2024184.00189.85173.50174.55174.55114,741
May 14, 2024167.20180.85164.65180.85180.8586,077
May 13, 2024177.35179.35172.25172.25172.2547,627
May 10, 2024192.90197.00181.30181.30181.30160,928
May 9, 2024180.00192.95172.85190.80190.80744,736
May 8, 2024156.55175.45151.35175.45175.45181,955
May 7, 2024146.25159.50146.25159.50159.50102,697
May 6, 2024156.00157.00143.05145.00145.0051,692
May 3, 2024157.75157.75150.50153.65153.6541,952
May 2, 2024160.95164.90155.05157.75157.75158,457
Apr 30, 2024146.85155.15141.75155.15155.15258,714
Apr 29, 2024143.85143.85137.15141.05141.0547,075
Apr 26, 2024138.80141.00137.10139.60139.6011,020
Apr 25, 2024137.50141.70136.50139.90139.9022,423
Apr 24, 2024144.00144.00136.20137.35137.3533,397

Related Tickers

GENESYS.BO Genesys International Corporation Limited
689.60
-1.68%
 
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
 
FICO Fair Isaac Corporation
1,936.81
+0.56%
 
TTD The Trade Desk, Inc.
53.27
+6.37%
 
NOW ServiceNow, Inc.
938.57
+15.49%