IRIS RegTech Solutions share price history

NSE: IRISBSE: 540735IT - SoftwareSmall Cap

IRIS RegTech Solutions Limited · Formerly Iris Business Services · Face value ₹10 · Listed Oct 2017 on BSE, Nov 2021 on NSE

₹200.67₹0.44 (0.22%)BSE ₹205.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹200.23.

29 Oct: open ₹198.04, high ₹204.92, low ₹198.00

52-week range of traded prices to 29 Oct 2026

₹191.00Low, 23 Oct 2026₹388.10High, 10 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹413 Cr1,826th largest listed
P/E: 3.29
P/E without one-offs: 32.19
P/B: 2.06
Dividend yield: Nonein the last 12 months
ROE: 90.7%
ROE without one-offs: 9.3%
ROCE: 2.9%
Debt to equity: 0.01
Volume, NSE: 5,01053.7% delivered

IRIS RegTech Solutions share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

IRIS RegTech Solutions' share price is on record from 11 Oct 2017, when it closed at ₹35.35, to 29 Oct 2026. Its highest close was ₹575.00 on 14 Jan 2025 and its lowest ₹12.15 on 27 May 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	200.67	−34.3%	313.90	198.22	306.95	318.95	191.00	65,10,047
2025	305.50	−32.9%	575.00	240.05	462.00	577.00	228.05	65,42,227
2024	455.00	+249.5%	478.30	111.35	130.20	478.30	106.15	99,96,217
2023	130.20	+69.9%	147.30	67.15	75.25	153.60	65.65	1,29,99,365
2022	76.65	−47.0%	157.40	67.90	150.00	162.40	66.70	1,00,16,517
2021BSE close	144.50	+312.9%	158.30	31.85	38.00	165.50	30.65	79,74,327
2020BSE close	35.00	+37.3%	40.00	12.15	24.25	43.90	11.55	20,84,000
2019BSE close	25.50	−22.7%	38.75	16.00	32.25	40.50	15.50	16,44,000
2018BSE close	33.00	−55.7%	74.25	30.00	78.70	78.70	30.00	25,48,600
2017BSE close	74.55	–	74.60	34.00	34.00	79.25	33.00	54,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 11 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	200.67	−10.2%	228.60	229.90	191.00	2,51,711
Sep 2026	223.38	−10.3%	249.99	273.99	222.00	5,16,592
Aug 2026	248.97	+0.3%	252.00	271.90	231.97	6,17,312
Jul 2026	248.20	−5.8%	265.10	279.00	230.10	6,32,061
Jun 2026	263.45	+1.2%	260.15	290.00	221.85	15,39,678
May 2026	260.35	+8.3%	236.02	275.28	225.00	5,33,059
Apr 2026	240.33	+13.9%	214.00	252.00	212.00	4,80,387
Mar 2026	210.91	−15.0%	203.00	256.55	203.00	5,70,953
Feb 2026	248.05	−19.7%	313.40	313.40	232.90	9,54,035
Jan 2026	308.80	+1.1%	306.95	318.95	253.65	4,14,259
Dec 2025	305.50	−4.4%	315.00	324.80	293.05	3,59,817
Nov 2025	319.65	+1.1%	317.25	388.10	304.15	5,51,358
Oct 2025	316.10	+2.8%	309.05	330.00	306.00	2,54,159
Sep 2025	307.55	−14.4%	359.20	371.00	303.05	6,34,412
Aug 2025	359.20	−2.7%	366.00	377.45	296.55	5,29,379
Jul 2025	369.10	+21.3%	319.50	426.95	301.60	13,96,520
Jun 2025	304.30	+18.1%	259.75	304.30	233.40	5,43,430
May 2025	257.70	−3.1%	252.55	300.70	228.05	9,07,796
Apr 2025	265.85	−29.4%	369.05	369.05	265.85	2,95,967
Mar 2025	376.55	+0.8%	387.00	438.90	352.40	2,86,332
Feb 2025	373.45	−17.0%	441.00	447.45	333.40	2,27,543
Jan 2025	450.00	−1.1%	462.00	577.00	448.00	5,55,514
Dec 2024	455.00	+8.0%	425.00	478.30	425.00	1,87,566
Nov 2024	421.20	+10.5%	400.20	441.20	385.00	5,71,078
Oct 2024	381.15	+11.9%	347.35	387.60	313.65	4,97,749
Sep 2024	340.55	+38.5%	245.85	340.55	238.00	5,02,392
Aug 2024	245.85	−10.6%	274.00	274.00	240.00	3,90,962
Jul 2024	275.00	+31.6%	209.55	286.11	209.55	6,80,597
Jun 2024	209.00	−12.0%	232.65	232.65	202.72	3,31,652
May 2024	237.40	+53.0%	160.95	265.50	143.05	23,99,101
Apr 2024	155.15	+35.4%	114.60	155.15	114.60	11,76,856
Mar 2024	114.60	−11.5%	132.45	135.10	106.15	7,93,697
Feb 2024	129.55	−3.9%	139.80	161.70	127.30	12,80,918
Jan 2024	134.75	+3.5%	130.20	146.85	130.20	11,83,649
Dec 2023	130.20	−10.7%	148.90	149.00	126.05	8,87,484
Nov 2023	145.75	+42.8%	102.10	153.60	99.20	16,45,593
Oct 2023	102.10	−0.8%	104.00	110.00	96.00	4,89,201
Sep 2023	102.95	−4.3%	108.00	112.50	94.00	4,46,866
Aug 2023	107.60	+10.9%	97.25	127.00	88.40	39,02,066
Jul 2023	97.05	+27.4%	77.10	110.00	75.35	25,95,443
Jun 2023	76.20	−5.0%	81.50	82.50	75.85	3,32,096
May 2023	80.25	+5.3%	78.45	87.65	73.85	6,49,471
Apr 2023	76.20	+7.9%	72.50	78.00	69.30	1,75,188
Mar 2023	70.60	−9.9%	80.60	85.90	65.65	5,01,195
Feb 2023	78.40	−7.7%	85.20	88.90	76.40	6,86,773
Jan 2023	84.90	+10.8%	75.25	89.00	74.40	6,87,989
Dec 2022	76.65	−10.8%	87.90	88.55	68.60	5,87,379
Nov 2022	85.90	+12.9%	75.45	97.40	66.70	34,53,737
Oct 2022	76.10	−6.6%	81.45	82.30	74.65	1,40,261
Sep 2022	81.45	−5.2%	86.85	96.00	75.60	5,46,903
Aug 2022	85.90	−2.0%	88.70	98.00	71.05	6,42,559
Jul 2022	87.65	+11.0%	79.35	93.55	74.65	3,16,358
Jun 2022	78.95	−2.3%	82.15	93.50	78.00	3,13,713
May 2022	80.80	−17.9%	95.25	104.80	71.10	6,24,883
Apr 2022	98.45	−2.3%	102.75	121.00	97.05	3,62,803
Mar 2022	100.75	−5.4%	101.70	120.20	93.05	17,30,926
Feb 2022	106.50	−24.9%	148.00	150.40	95.25	6,45,146
Jan 2022	141.90	−1.8%	150.00	162.40	121.10	6,51,849
Dec 2021	144.50	+16.4%	125.80	153.00	107.25	5,09,889
Nov 2021BSE close	124.15	+2.2%	125.00	165.50	122.10	9,40,438
Oct 2021BSE close	121.50	+13.7%	111.00	128.70	107.00	3,36,000
Sep 2021BSE close	106.85	−16.4%	131.95	137.00	103.50	3,88,000
Aug 2021BSE close	127.85	+0.2%	133.90	147.55	104.30	8,36,000
Jul 2021BSE close	127.55	+49.8%	89.40	127.55	79.55	7,36,000
Jun 2021BSE close	85.15	−10.1%	96.55	112.50	81.35	16,04,000
May 2021BSE close	94.70	+115.2%	44.75	94.70	44.50	13,52,000
Apr 2021BSE close	44.00	+12.4%	38.50	46.00	34.10	5,04,000
Mar 2021BSE close	39.15	+5.1%	37.95	39.45	30.65	4,40,000
Feb 2021BSE close	37.25	−1.8%	38.00	38.00	32.00	1,12,000
Jan 2021BSE close	37.95	+8.4%	38.00	41.90	34.00	2,16,000
Dec 2020BSE close	35.00	+9.4%	33.50	43.90	33.10	1,16,000
Nov 2020BSE close	32.00	+1.6%	28.35	40.00	28.35	2,44,000
Oct 2020BSE close	31.50	+15.6%	27.60	31.50	25.65	64,000
Sep 2020BSE close	27.25	−3.5%	26.85	30.25	26.00	2,12,000
Aug 2020BSE close	28.25	+14.4%	25.90	30.15	25.40	2,04,000
Jul 2020BSE close	24.70	+35.0%	17.45	24.70	16.55	2,24,000
Jun 2020BSE close	18.29	+50.5%	12.20	20.21	12.20	2,24,000
May 2020BSE close	12.15	−24.1%	16.05	16.05	11.55	60,000
Apr 2020BSE close	16.00	−10.1%	19.55	19.55	16.00	40,000
Mar 2020BSE close	17.80	−38.1%	29.95	29.95	13.55	1,44,000
Feb 2020BSE close	28.75	+27.8%	21.05	28.75	20.80	2,52,000
Jan 2020BSE close	22.50	−11.8%	24.25	25.85	22.50	3,00,000
Dec 2019BSE close	25.50	−2.7%	25.00	28.30	25.00	1,60,000
Nov 2019BSE close	26.20	+30.7%	20.50	28.00	20.50	2,52,000
Oct 2019BSE close	20.05	−4.5%	21.00	21.00	16.80	1,00,000
Sep 2019BSE close	21.00	+9.1%	18.50	22.50	15.50	84,000
Aug 2019BSE close	19.25	−1.0%	21.00	23.50	18.35	96,000
Jul 2019BSE close	19.45	−4.4%	20.00	20.25	15.80	2,00,000
Jun 2019BSE close	20.35	+1.8%	19.50	21.40	17.25	1,12,000
May 2019BSE close	20.00	−27.5%	27.00	27.00	20.00	1,12,000
Apr 2019BSE close	27.60	−25.7%	34.50	34.50	27.60	1,48,000
Mar 2019BSE close	37.15	+17.9%	30.00	40.50	28.10	1,48,000
Feb 2019BSE close	31.50	−3.5%	30.00	35.50	28.00	1,20,000
Jan 2019BSE close	32.65	−1.1%	32.25	37.00	32.00	1,12,000
Dec 2018BSE close	33.00	−12.1%	36.75	38.85	32.85	44,000
Nov 2018BSE close	37.55	+7.3%	36.00	41.00	32.50	1,66,200
Oct 2018BSE close	35.00	−6.7%	40.00	40.75	30.00	1,22,400
Sep 2018BSE close	37.50	−21.9%	48.00	50.00	36.80	1,00,000
Aug 2018BSE close	48.00	−7.7%	49.00	49.50	44.60	76,000
Jul 2018BSE close	52.00	−12.6%	55.50	56.75	49.25	84,000
Jun 2018BSE close	59.50	+20.2%	50.00	64.00	42.00	3,88,000
May 2018BSE close	49.50	−6.8%	55.35	62.50	49.00	2,96,000
Apr 2018BSE close	53.10	+18.1%	46.00	62.00	45.25	2,20,000
Mar 2018BSE close	44.95	−19.4%	54.00	55.50	42.85	2,60,000
Feb 2018BSE close	55.75	−8.6%	58.55	63.70	47.00	3,52,000
Jan 2018BSE close	61.00	−18.2%	78.70	78.70	60.00	4,40,000
Dec 2017BSE close	74.55	+39.3%	58.40	79.25	49.00	10,12,000
Nov 2017BSE close	53.50	−18.4%	64.00	64.75	46.25	9,24,000
Oct 2017BSE close	65.60	–	34.00	70.90	33.00	35,24,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	198.04	204.92	198.00	200.67	200.13	5,010	53.7%
28 Oct 2026	205.87	207.66	199.00	200.23	201.73	5,486	72.5%
27 Oct 2026	204.08	207.89	201.22	202.76	204.30	9,084	62.6%
26 Oct 2026	204.70	207.90	198.00	204.08	203.73	8,931	56.3%
23 Oct 2026	203.05	207.54	191.00	198.22	198.01	32,118	52.2%
22 Oct 2026	205.10	209.99	201.61	203.64	204.48	7,507	58.7%
21 Oct 2026	214.91	215.00	203.80	205.10	208.72	14,151	62.1%
19 Oct 2026	212.32	218.02	210.00	212.32	213.39	10,794	67.1%
16 Oct 2026	212.02	216.49	211.90	212.27	213.31	3,318	54.3%
15 Oct 2026	216.80	218.39	210.01	211.75	213.89	15,718	62.9%
14 Oct 2026	215.80	224.00	208.00	213.40	216.39	10,503	61.8%
13 Oct 2026	211.77	229.40	208.66	215.91	211.91	11,456	69.5%
12 Oct 2026	211.21	217.34	210.10	211.77	213.98	14,210	65.1%
9 Oct 2026	212.68	220.49	212.52	214.82	215.30	28,227	49.2%
8 Oct 2026	222.06	229.50	211.00	212.68	215.97	32,848	59.8%
7 Oct 2026	223.50	226.00	220.99	223.23	223.01	6,950	56.6%
6 Oct 2026	220.22	226.99	217.80	221.57	220.67	18,132	67.3%
5 Oct 2026	225.10	227.13	219.11	220.46	221.71	5,596	61.1%
1 Oct 2026	228.60	229.90	222.00	225.10	225.08	11,672	59.9%
30 Sep 2026	234.92	234.99	222.00	223.38	226.29	9,220	56.8%
29 Sep 2026	228.94	234.85	223.00	230.23	226.78	26,828	68.9%
28 Sep 2026	235.94	235.94	225.99	226.57	230.19	19,084	67.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.