Ironwood Education share price history

BSE: 508918Other Consumer ServicesSmall Cap

IRONWOOD EDUCATION LIMITED · Face value ₹10 · Listed Feb 1984

₹46.00₹0.60 (1.29%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹46.60.

30 Oct: open ₹44.10, high ₹47.70, low ₹44.10

52-week range of traded prices to 30 Oct 2026

₹37.00Low, 23 Mar 2026₹62.80High, 7 Jul 2026

Market cap: ₹77 Cr3,136th largest listed
P/E: 13.01
P/B: 2.47
Dividend yield: Nonein the last 12 months
ROE: 22.5%
ROCE: 14.5%
Debt to equity: 1.25
Volume, BSE: 1,128

Ironwood Education share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Ironwood Education's share price is on record from 4 Dec 2007, when it closed at ₹403.00, to 30 Oct 2026. Its highest close was ₹403.00 on 4 Dec 2007 and its lowest ₹8.14 on 16 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	46.00	−4.2%	55.51	37.47	49.50	62.80	37.00	25,58,475
2025	48.00	+18.8%	53.56	32.89	40.41	56.40	32.10	32,66,462
2024	40.41	+79.6%	40.41	22.18	22.50	40.41	21.00	31,69,822
2023	22.50	−28.6%	35.50	21.05	31.50	36.25	20.10	5,73,083
2022	31.50	−16.8%	44.95	20.90	38.00	48.90	19.70	8,44,056
2021	37.85	+43.4%	48.95	18.05	26.10	50.55	18.05	7,01,976
2020	26.40	−34.0%	40.00	25.30	40.00	40.00	25.30	2,62,743
2019	40.00	+31.6%	53.00	13.65	28.90	53.00	13.40	8,02,384
2018	30.40	−24.2%	44.00	26.75	42.00	44.75	26.75	1,60,820
2017	40.10	+5.5%	46.70	27.55	36.10	46.70	27.35	11,26,727
2016	38.00	+58.0%	39.90	21.75	24.05	39.90	21.50	3,74,725
2015	24.05	−37.9%	40.50	15.50	40.50	40.60	15.50	7,17,128
2014	38.70	+294.9%	41.70	9.30	10.29	43.50	9.28	10,48,933
2013	9.80	−63.7%	28.40	8.14	27.05	29.75	8.14	6,16,792
2012	27.00	+32.7%	37.00	16.30	21.30	37.00	16.30	4,53,591
2011	20.35	−58.9%	47.80	17.25	49.50	49.50	16.40	11,37,055
2010	49.50	−16.8%	76.90	37.00	61.65	84.80	35.05	34,66,228
2009	59.50	−79.8%	294.00	53.10	290.00	294.00	51.50	25,14,559
2008	294.50	−0.3%	365.00	131.00	284.00	373.70	125.00	18,81,098
2007	295.50	–	403.00	295.00	384.80	403.00	284.00	1,73,250

₹ 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. 2007 is from its first session, 4 Dec 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	46.00	+4.3%	44.00	52.50	42.20	1,47,738
Sep 2026	44.11	−8.7%	48.50	51.20	38.70	1,73,944
Aug 2026	48.30	−5.3%	51.25	56.00	46.50	3,38,475
Jul 2026	51.00	+13.1%	45.33	62.80	41.20	5,15,268
Jun 2026	45.11	+6.0%	41.01	48.39	41.01	5,32,097
May 2026	42.55	−5.5%	44.00	48.00	41.00	1,11,210
Apr 2026	45.04	+17.0%	42.00	54.00	38.90	1,33,131
Mar 2026	38.51	−20.0%	47.00	48.12	37.00	92,771
Feb 2026	48.14	−2.8%	49.45	56.86	45.00	2,66,420
Jan 2026	49.53	+3.2%	49.50	57.00	42.61	2,47,421
Dec 2025	48.00	+0.4%	47.83	54.97	42.00	4,17,024
Nov 2025	47.83	+10.8%	45.30	52.60	41.25	6,97,491
Oct 2025	43.15	+22.8%	36.47	50.75	35.12	8,68,469
Sep 2025	35.15	−10.4%	39.25	41.60	32.27	5,27,086
Aug 2025	39.25	−2.3%	40.09	47.00	38.00	59,783
Jul 2025	40.17	−25.0%	54.00	54.00	38.01	2,33,474
Jun 2025	53.56	+44.0%	38.99	56.40	37.04	1,89,453
May 2025	37.20	−0.4%	37.34	37.34	32.10	94,612
Apr 2025	37.34	−5.0%	37.34	39.30	37.34	8,975
Mar 2025	39.30	+13.1%	36.49	40.22	34.67	53,162
Feb 2025	34.76	−5.0%	34.80	34.80	33.90	5,645
Jan 2025	36.58	−9.5%	40.41	40.41	36.58	1,11,288
Dec 2024	40.41	+27.6%	31.68	40.41	31.68	4,02,383
Nov 2024	31.68	+4.6%	30.00	32.97	28.50	17,798
Oct 2024	30.30	−10.5%	33.51	35.53	30.30	2,204
Sep 2024	33.84	+15.0%	29.42	34.13	28.17	86,212
Aug 2024	29.42	+22.5%	24.38	34.97	22.80	4,13,752
Jul 2024	24.02	+0.7%	23.58	28.50	23.00	1,80,218
Jun 2024	23.86	−4.5%	24.49	25.50	22.20	70,218
May 2024	24.99	+9.6%	22.90	29.20	22.25	4,75,080
Apr 2024	22.81	−2.1%	23.29	26.00	22.01	86,191
Mar 2024	23.29	+5.0%	23.98	34.50	22.65	7,66,609
Feb 2024	22.18	−17.7%	26.46	30.47	21.05	1,97,166
Jan 2024	26.94	+19.7%	22.50	35.47	21.00	4,71,991
Dec 2023	22.50	+1.9%	22.90	25.00	20.10	98,638
Nov 2023	22.08	−4.7%	25.19	27.44	20.26	1,12,911
Oct 2023	23.18	+0.6%	23.05	30.96	21.20	66,610
Sep 2023	23.05	−3.1%	24.00	26.56	21.70	38,583
Aug 2023	23.79	−5.2%	25.09	26.34	21.05	42,944
Jul 2023	25.09	−5.3%	25.17	29.36	23.60	11,051
Jun 2023	26.49	−7.9%	27.32	30.00	25.96	7,603
May 2023	28.75	+7.2%	28.15	29.40	24.55	6,597
Apr 2023	26.82	−9.5%	31.13	31.13	26.75	3,447
Mar 2023	29.65	−7.2%	30.38	30.38	23.28	89,078
Feb 2023	31.95	+26.0%	26.60	36.25	25.30	59,297
Jan 2023	25.35	−19.5%	31.50	35.20	23.40	36,324
Dec 2022	31.50	+11.5%	28.25	35.30	27.50	39,686
Nov 2022	28.25	+4.6%	26.00	30.10	22.75	45,476
Oct 2022	27.00	+9.8%	25.85	28.85	19.70	80,563
Sep 2022	24.60	−15.2%	29.75	32.00	24.35	40,672
Aug 2022	29.00	−6.5%	31.00	33.60	27.10	49,179
Jul 2022	31.00	−19.5%	37.05	41.20	28.80	58,044
Jun 2022	38.50	+29.0%	29.85	39.85	25.00	88,825
May 2022	29.85	−14.6%	36.95	36.95	26.50	54,000
Apr 2022	34.95	+5.9%	30.05	35.45	28.55	1,38,689
Mar 2022	33.00	−24.1%	40.50	48.90	29.10	1,46,797
Feb 2022	43.45	+8.6%	40.80	48.40	36.00	45,072
Jan 2022	40.00	+5.7%	38.00	41.95	36.65	57,053
Dec 2021	37.85	−0.1%	38.70	41.85	35.00	36,642
Nov 2021	37.90	−17.6%	48.00	50.55	36.15	45,516
Oct 2021	46.00	+13.6%	42.00	49.45	38.50	1,85,733
Sep 2021	40.50	+1.5%	41.85	41.85	36.10	1,83,185
Aug 2021	39.90	−0.3%	40.50	44.00	36.10	90,823
Jul 2021	40.00	+21.2%	33.50	40.50	29.10	29,394
Jun 2021	33.00	+10.0%	30.50	33.50	27.00	6,114
May 2021	30.00	+27.7%	23.50	33.65	22.35	28,691
Apr 2021	23.50	+17.2%	20.05	24.00	18.05	12,840
Mar 2021	20.05	−6.7%	21.50	22.20	19.50	78,079
Feb 2021	21.50	−17.9%	26.20	26.20	21.50	1,544
Jan 2021	26.20	−0.8%	26.10	27.60	22.95	3,415
Dec 2020	26.40	−4.2%	26.90	30.30	25.50	36,362
Nov 2020	27.55	−8.0%	29.65	29.65	27.55	309
Oct 2020	29.95	−9.9%	31.60	31.60	28.55	340
Aug 2020	33.25	+12.9%	28.00	33.25	25.30	72,185
Jul 2020	29.45	−9.7%	32.60	32.60	29.45	10
Jun 2020	32.60	−9.7%	34.30	34.30	32.60	20
May 2020	36.10	−5.0%	36.10	36.10	36.10	255
Apr 2020	38.00	+2.7%	38.80	38.80	38.00	101
Mar 2020	37.00	+15.1%	33.75	39.00	33.75	926
Feb 2020	32.15	−11.4%	35.60	39.25	30.55	778
Jan 2020	36.30	−9.3%	40.00	40.00	36.30	1,51,457
Dec 2019	40.00	+28.8%	31.05	40.00	31.05	21,750
Nov 2019	31.05	+45.9%	21.70	31.05	20.90	3,00,470
Oct 2019	21.28	+42.8%	15.19	21.28	15.15	55,231
Sep 2019	14.90	−2.0%	14.90	15.00	13.40	2,01,460
Aug 2019	15.20	−9.0%	16.40	16.40	15.20	75
Jul 2019	16.70	−54.8%	35.15	36.00	16.70	12,462
Jun 2019	36.95	−24.6%	51.00	51.00	36.95	2,033
May 2019	49.00	+3.2%	45.15	49.00	42.90	65
Apr 2019	47.50	+25.0%	37.00	53.00	37.00	4,725
Mar 2019	38.00	+4.1%	34.70	38.00	29.80	1,93,157
Feb 2019	36.50	+1.1%	37.80	40.00	36.10	3,075
Jan 2019	36.10	+18.8%	28.90	40.00	28.90	7,881
Dec 2018	30.40	+2.7%	28.15	32.00	26.75	1,23,079
Nov 2018	29.60	−9.6%	31.15	31.15	29.60	25,237
Oct 2018	32.75	−11.5%	35.15	35.15	32.75	205
Sep 2018	37.00	+2.8%	34.20	37.00	34.00	537
Aug 2018	36.00	0.0%	34.20	36.00	34.20	828
Jul 2018	36.00	0.0%	35.00	38.50	31.95	1,038
Jun 2018	36.00	0.0%	34.25	36.00	34.25	4,201
May 2018	36.00	−14.3%	42.00	42.00	34.00	3,847
Mar 2018	42.00	+0.5%	42.00	42.00	42.00	50
Feb 2018	41.80	−5.0%	41.80	41.80	41.80	2
Jan 2018	44.00	+9.7%	42.00	44.75	38.65	1,796
Dec 2017	40.10	−9.9%	43.90	46.70	40.10	1,194
Nov 2017	44.50	+10.7%	39.00	44.50	38.00	24,977
Oct 2017	40.20	+14.9%	33.50	41.00	30.30	2,57,940
Sep 2017	35.00	−5.4%	37.00	37.00	34.65	337
Aug 2017	37.00	−1.3%	37.85	39.00	35.20	3,406
Jul 2017	37.50	+24.8%	30.05	37.50	27.55	6,730
Jun 2017	30.05	−3.2%	30.05	34.30	28.95	60,857
May 2017	31.05	+7.4%	30.30	35.00	29.10	1,72,095
Apr 2017	28.90	−3.7%	29.90	35.00	27.35	1,14,380
Mar 2017	30.00	−25.9%	38.50	41.45	30.00	3,20,525
Feb 2017	40.50	+8.0%	38.50	41.50	35.65	1,48,875
Jan 2017	37.50	−1.3%	36.10	41.65	34.30	15,411
Dec 2016	38.00	+22.6%	32.00	39.90	30.40	7,484
Nov 2016	31.00	+1.6%	29.00	32.45	27.55	2,895
Oct 2016	30.50	−7.9%	32.00	32.50	29.75	912
Sep 2016	33.10	+0.5%	31.35	33.10	30.00	142
Aug 2016	32.95	−1.6%	33.00	33.70	31.35	19,700
Jul 2016	33.50	+4.7%	32.00	33.85	29.00	13,075
Jun 2016	32.00	−5.7%	33.80	33.80	30.00	596
May 2016	33.95	+2.9%	33.95	34.00	31.35	1,97,645
Apr 2016	33.00	+10.2%	29.00	34.00	28.75	1,25,897
Mar 2016	29.95	+11.3%	27.00	32.50	25.65	2,772
Feb 2016	26.90	−0.4%	25.85	26.90	24.40	495
Jan 2016	27.00	+12.3%	24.05	27.00	21.50	3,112
Dec 2015	24.05	+9.6%	21.00	27.20	21.00	11,567
Nov 2015	21.95	+29.9%	17.65	21.95	17.65	2,581
Oct 2015	16.90	−0.6%	17.65	19.00	16.15	4,524
Sep 2015	17.00	−11.0%	20.00	20.00	15.50	55,458
Aug 2015	19.10	−29.9%	27.95	27.95	19.10	2,002
Jul 2015	27.25	+1.9%	28.00	28.00	23.00	8,547
Jun 2015	26.75	−8.4%	28.65	29.50	26.75	1,204
May 2015	29.20	+11.7%	27.40	30.35	26.50	1,59,438
Apr 2015	26.15	+30.8%	19.00	26.15	15.95	4,59,420
Mar 2015	20.00	−7.2%	20.55	22.05	19.00	6,633
Feb 2015	21.55	−10.4%	22.85	25.00	20.70	4,224
Jan 2015	24.05	−37.9%	40.50	40.60	24.05	1,530
Dec 2014	38.70	−2.4%	41.50	42.50	36.65	1,746
Nov 2014	39.65	+24.1%	30.40	43.50	30.40	15,811
Oct 2014	31.95	−11.1%	36.00	37.35	31.95	5,858
Sep 2014	35.95	+17.3%	30.20	36.50	30.20	10,156
Aug 2014	30.65	+32.1%	23.00	30.70	23.00	12,240
Jul 2014	23.20	+8.0%	21.90	23.20	19.85	14,543
Jun 2014	21.49	+76.1%	12.45	21.49	11.50	5,01,722
May 2014	12.20	+3.0%	11.30	12.20	11.30	9,334
Apr 2014	11.84	+18.4%	10.50	11.84	9.28	14,121
Mar 2014	10.00	+5.3%	9.97	10.46	9.97	64,367
Feb 2014	9.50	+2.2%	9.50	9.50	9.50	2,99,000
Jan 2014	9.30	−5.1%	10.29	10.29	9.30	1,00,035
Dec 2013	9.80	+14.2%	8.16	9.80	8.14	1,25,285
Nov 2013	8.58	−14.2%	10.00	10.00	8.18	1,691
Oct 2013	10.00	−5.7%	10.08	10.08	10.00	1,00,300
Sep 2013	10.61	−4.9%	10.61	10.61	10.61	100
Jul 2013	11.16	−4.9%	11.16	11.16	11.16	25
May 2013	11.74	−9.6%	12.35	12.35	11.74	2,310
Apr 2013	12.99	−9.5%	13.65	13.65	12.97	15,250
Mar 2013	14.35	−28.3%	19.05	19.05	14.35	83,504
Feb 2013	20.00	−28.3%	27.90	28.40	20.00	2,32,150
Jan 2013	27.90	+3.3%	27.05	29.75	26.65	56,177
Dec 2012	27.00	+6.5%	24.10	27.10	24.10	27,715
Nov 2012	25.35	+18.2%	21.50	29.60	21.00	40,975
Oct 2012	21.45	+4.6%	19.50	21.50	17.90	1,08,108
Sep 2012	20.50	−39.6%	32.95	32.95	19.55	4,695
Aug 2012	33.95	−4.6%	35.35	35.50	30.75	356
Jul 2012	35.60	+4.1%	35.80	35.90	30.45	2,827
Jun 2012	34.20	−1.4%	35.90	37.00	30.30	4,841
May 2012	34.70	+71.8%	20.40	35.20	18.25	1,23,969
Apr 2012	20.20	+1.0%	20.00	22.40	16.30	8,641
Mar 2012	20.00	+2.0%	20.10	21.95	17.45	79,467
Feb 2012	19.60	−10.3%	20.80	21.50	16.35	48,976
Jan 2012	21.85	+7.4%	21.30	25.20	19.05	3,021
Dec 2011	20.35	−11.3%	23.40	23.40	16.40	6,197
Nov 2011	22.95	−7.8%	23.70	24.95	21.85	1,775
Oct 2011	24.90	+1.2%	24.70	25.25	22.65	155
Sep 2011	24.60	+1.2%	25.00	25.35	21.75	9,905
Aug 2011	24.30	−29.9%	35.70	35.70	21.55	25,296
Jul 2011	34.65	+6.3%	34.15	38.75	31.00	2,60,840
Jun 2011	32.60	−11.8%	37.50	41.80	32.35	26,921
May 2011	36.95	−7.4%	40.00	41.45	33.10	5,457
Apr 2011	39.90	−9.3%	41.85	45.90	37.30	32,804
Mar 2011	44.00	+17.6%	33.80	49.00	33.25	3,84,497
Feb 2011	37.40	−6.4%	39.75	42.50	32.30	64,338
Jan 2011	39.95	−19.3%	49.50	49.50	34.20	3,18,870
Dec 2010	49.50	−1.0%	50.00	51.90	44.40	1,83,309
Nov 2010	50.00	−9.7%	54.50	74.55	48.55	6,06,612
Oct 2010	55.35	+9.2%	49.50	58.60	44.25	6,73,565
Sep 2010	50.70	+2.3%	50.50	57.85	43.10	1,52,826
Aug 2010	49.55	−6.3%	55.50	61.85	44.95	3,69,717
Jul 2010	52.90	−2.0%	52.25	53.65	44.40	65,387
Jun 2010	54.00	+20.8%	46.50	55.00	35.05	5,27,952
May 2010	44.70	−15.2%	53.90	54.45	40.00	66,714
Apr 2010	52.70	+1.8%	53.95	59.85	49.00	1,83,162
Mar 2010	51.75	−2.9%	55.80	59.50	48.00	2,54,443
Feb 2010	53.30	−8.5%	59.00	61.50	51.35	1,91,335
Jan 2010	58.25	−2.1%	61.65	84.80	57.35	1,91,206
Dec 2009	59.50	+12.1%	58.00	68.90	54.80	5,34,534
Nov 2009	53.10	−17.2%	62.50	68.00	51.50	3,70,832
Oct 2009	64.15	−10.0%	72.45	75.35	59.75	7,47,605
Sep 2009	71.30	−39.7%	118.00	127.55	68.80	2,70,937
Aug 2009	118.15	−12.7%	130.10	143.75	115.00	1,06,272
Jul 2009	135.35	−15.9%	159.75	166.50	135.35	1,97,020
Jun 2009	161.00	−33.7%	252.00	252.00	142.55	1,13,357
May 2009	243.00	−2.8%	249.00	249.00	243.00	10,315
Apr 2009	250.00	−2.7%	260.00	260.00	250.00	1,100
Mar 2009	257.00	−2.7%	250.85	278.50	250.85	52,030
Feb 2009	264.00	−8.7%	274.60	289.50	258.45	45,331
Jan 2009	289.00	−1.9%	290.00	294.00	282.00	65,226
Dec 2008	294.50	−0.8%	298.00	310.00	270.80	1,76,262
Nov 2008	297.00	−4.5%	296.00	315.00	285.05	1,69,927
Oct 2008	311.00	+2.2%	304.70	317.60	257.20	2,48,059
Sep 2008	304.40	−6.6%	328.00	328.00	295.00	63,650
Aug 2008	326.00	−2.6%	317.90	334.90	317.90	5,350
Jul 2008	334.60	−1.0%	321.15	339.00	300.00	1,67,600
Jun 2008	338.00	−6.4%	343.20	360.00	338.00	19,550
May 2008	361.25	+7.5%	350.00	373.70	294.00	1,42,250
Apr 2008	336.00	+55.2%	227.30	351.00	227.30	74,350
Mar 2008	216.50	+1.3%	203.05	229.00	179.70	3,10,750
Feb 2008	213.70	+55.4%	142.50	229.35	142.00	3,89,400
Jan 2008	137.55	−53.5%	284.00	295.00	125.00	1,13,950
Dec 2007	295.50	–	384.80	403.00	284.00	1,73,250

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	44.10	47.70	44.10	46.00	45.66	1,128
29 Oct 2026	46.00	47.01	45.60	46.60	46.53	2,177
28 Oct 2026	48.00	48.90	45.72	47.98	47.03	7,069
27 Oct 2026	46.60	46.91	46.60	46.64	46.63	465
26 Oct 2026	47.14	47.61	47.14	47.14	47.14	6,614
23 Oct 2026	51.55	51.55	47.00	47.14	47.32	11,894
22 Oct 2026	48.71	51.00	46.25	50.54	49.46	9,975
21 Oct 2026	51.49	51.49	48.70	48.70	48.73	5,556
19 Oct 2026	50.00	50.00	46.20	48.04	47.43	2,196
16 Oct 2026	51.90	52.25	49.55	50.96	51.01	9,518
15 Oct 2026	51.50	52.50	49.06	49.50	50.97	25,463
14 Oct 2026	49.00	51.50	49.00	51.10	51.06	13,819
13 Oct 2026	48.02	50.00	48.00	49.42	49.27	5,717
12 Oct 2026	48.02	49.20	47.00	48.02	48.48	4,000
9 Oct 2026	45.84	47.20	45.00	47.08	46.66	11,905
8 Oct 2026	45.90	45.90	43.50	43.52	44.98	5,714
7 Oct 2026	42.80	45.95	42.80	45.00	44.88	1,668
6 Oct 2026	44.70	46.60	43.00	46.55	45.04	11,125
5 Oct 2026	43.50	46.95	42.20	44.00	43.86	5,825
1 Oct 2026	44.00	44.11	43.50	43.50	43.89	5,910
30 Sep 2026	46.85	46.85	43.51	44.11	44.77	10,695
29 Sep 2026	43.41	45.65	38.70	45.50	42.31	31,442

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.Ironwood Education bonus and split history

Ex-date	Event	Price factor	What happened
16 Sep 2009	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Sep 2009	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 16 Sep 2009), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.