IRB Infrastructure Developers Limited (IRB.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.40 | 70.65 | 68.75 | 69.75 | 69.75 | 25,719,701 |
| 02 May 2024 | 68.35 | 70.95 | 67.55 | 69.70 | 69.70 | 38,107,997 |
| 30 Apr 2024 | 69.40 | 69.75 | 67.70 | 68.00 | 68.00 | 14,051,413 |
| 29 Apr 2024 | 69.40 | 70.10 | 68.50 | 68.95 | 68.95 | 26,318,661 |
| 26 Apr 2024 | 68.25 | 70.40 | 67.60 | 68.80 | 68.80 | 31,097,107 |
| 25 Apr 2024 | 67.50 | 69.35 | 67.25 | 67.80 | 67.80 | 15,248,650 |
| 24 Apr 2024 | 68.90 | 68.90 | 67.30 | 67.60 | 67.60 | 10,009,891 |
| 23 Apr 2024 | 67.50 | 69.50 | 67.25 | 68.35 | 68.35 | 18,131,130 |
| 22 Apr 2024 | 67.05 | 67.55 | 66.35 | 67.05 | 67.05 | 12,180,791 |
| 19 Apr 2024 | 63.75 | 67.00 | 63.40 | 66.15 | 66.15 | 25,533,696 |
| 18 Apr 2024 | 67.15 | 67.55 | 65.00 | 65.30 | 65.30 | 16,692,921 |
| 16 Apr 2024 | 64.60 | 67.50 | 64.55 | 65.85 | 65.85 | 22,049,532 |
| 15 Apr 2024 | 64.90 | 67.50 | 63.05 | 65.50 | 65.50 | 33,350,965 |
| 12 Apr 2024 | 69.35 | 70.25 | 67.65 | 68.05 | 68.05 | 21,734,964 |
| 10 Apr 2024 | 70.10 | 70.10 | 66.85 | 69.35 | 69.35 | 31,257,424 |
| 09 Apr 2024 | 70.75 | 72.00 | 69.10 | 70.40 | 70.40 | 41,770,958 |
| 08 Apr 2024 | 67.80 | 73.10 | 67.65 | 70.00 | 70.00 | 97,754,754 |
| 05 Apr 2024 | 63.25 | 67.90 | 63.00 | 67.20 | 67.20 | 61,806,407 |
| 04 Apr 2024 | 64.00 | 65.30 | 62.50 | 63.15 | 63.15 | 15,416,408 |
| 03 Apr 2024 | 64.00 | 64.40 | 62.90 | 63.50 | 63.50 | 14,624,101 |
| 02 Apr 2024 | 61.50 | 64.90 | 60.85 | 63.75 | 63.75 | 27,692,371 |
| 01 Apr 2024 | 58.80 | 61.95 | 58.70 | 61.30 | 61.30 | 23,178,098 |
| 28 Mar 2024 | 59.45 | 60.00 | 58.10 | 58.55 | 58.55 | 10,126,639 |
| 27 Mar 2024 | 58.55 | 59.95 | 58.40 | 58.90 | 58.90 | 17,913,769 |
| 26 Mar 2024 | 59.60 | 59.90 | 57.80 | 58.30 | 58.30 | 9,747,610 |
| 22 Mar 2024 | 59.85 | 60.20 | 58.45 | 59.40 | 59.40 | 21,976,043 |
| 21 Mar 2024 | 54.90 | 59.30 | 54.85 | 58.90 | 58.90 | 41,411,701 |
| 20 Mar 2024 | 54.50 | 55.50 | 53.15 | 53.95 | 53.95 | 11,503,320 |
| 19 Mar 2024 | 55.40 | 56.00 | 53.85 | 54.10 | 54.10 | 11,004,826 |
| 18 Mar 2024 | 57.70 | 57.90 | 54.40 | 55.10 | 55.10 | 18,875,893 |
| 15 Mar 2024 | 56.00 | 60.20 | 55.00 | 57.30 | 57.30 | 36,564,735 |
| 14 Mar 2024 | 50.00 | 56.00 | 49.40 | 56.00 | 56.00 | 22,659,199 |
| 13 Mar 2024 | 56.55 | 58.15 | 50.90 | 50.95 | 50.95 | 32,853,939 |
| 12 Mar 2024 | 59.30 | 59.60 | 55.65 | 56.55 | 56.55 | 18,801,756 |
| 11 Mar 2024 | 61.50 | 61.60 | 58.85 | 59.20 | 59.20 | 10,811,086 |
| 07 Mar 2024 | 63.10 | 63.80 | 61.10 | 61.30 | 61.30 | 12,180,543 |
| 06 Mar 2024 | 61.90 | 61.95 | 59.05 | 60.75 | 60.75 | 14,619,538 |
| 05 Mar 2024 | 62.65 | 63.10 | 61.70 | 62.00 | 62.00 | 7,518,960 |
| 04 Mar 2024 | 64.80 | 64.90 | 62.50 | 62.65 | 62.65 | 10,189,006 |
| 01 Mar 2024 | 63.50 | 65.75 | 63.50 | 63.90 | 63.90 | 11,785,960 |
| 29 Feb 2024 | 63.00 | 64.00 | 62.10 | 62.85 | 62.85 | 17,545,354 |
| 28 Feb 2024 | 66.50 | 66.50 | 62.75 | 63.85 | 63.85 | 15,401,272 |
| 27 Feb 2024 | 67.30 | 68.15 | 65.70 | 66.15 | 66.15 | 16,748,936 |
| 26 Feb 2024 | 66.85 | 69.30 | 65.95 | 67.10 | 67.10 | 23,600,950 |
| 23 Feb 2024 | 67.50 | 67.75 | 66.30 | 66.55 | 66.55 | 12,155,205 |
| 22 Feb 2024 | 66.10 | 67.50 | 63.45 | 67.15 | 67.15 | 14,367,255 |
| 21 Feb 2024 | 66.10 | 67.90 | 65.00 | 65.60 | 65.60 | 12,325,814 |
| 20 Feb 2024 | 66.70 | 66.75 | 65.20 | 65.85 | 65.85 | 6,145,605 |
| 19 Feb 2024 | 67.50 | 67.95 | 66.30 | 66.50 | 66.50 | 7,905,253 |
| 16 Feb 2024 | 66.55 | 68.10 | 65.80 | 67.10 | 67.10 | 14,907,399 |
| 15 Feb 2024 | 67.40 | 68.35 | 64.35 | 66.05 | 66.05 | 21,938,423 |
| 14 Feb 2024 | 59.75 | 66.65 | 58.55 | 66.65 | 66.65 | 27,709,690 |
| 13 Feb 2024 | 60.45 | 61.70 | 55.90 | 60.60 | 60.60 | 25,839,432 |
| 12 Feb 2024 | 68.45 | 69.20 | 61.60 | 61.60 | 61.60 | 27,204,198 |
| 09 Feb 2024 | 70.00 | 70.00 | 64.10 | 68.45 | 68.45 | 28,112,918 |
| 08 Feb 2024 | 70.00 | 70.80 | 68.60 | 69.85 | 69.85 | 21,906,789 |
| 08 Feb 2024 | 0.1 Dividend | |||||
| 07 Feb 2024 | 70.70 | 70.95 | 68.00 | 68.90 | 68.80 | 19,014,537 |
| 06 Feb 2024 | 71.00 | 71.70 | 67.30 | 70.05 | 69.95 | 27,312,713 |
| 05 Feb 2024 | 67.50 | 72.00 | 67.30 | 70.05 | 69.95 | 62,417,172 |
| 02 Feb 2024 | 66.45 | 69.00 | 66.20 | 66.75 | 66.65 | 38,530,998 |
| 01 Feb 2024 | 68.80 | 69.60 | 64.40 | 65.10 | 65.01 | 60,845,497 |
| 31 Jan 2024 | 68.65 | 69.15 | 64.10 | 66.10 | 66.00 | 63,999,206 |
| 30 Jan 2024 | 63.20 | 69.00 | 60.35 | 68.00 | 67.90 | 272,853,553 |
| 29 Jan 2024 | 52.30 | 60.80 | 52.20 | 59.95 | 59.86 | 193,249,563 |
| 25 Jan 2024 | 49.60 | 51.00 | 49.30 | 50.70 | 50.63 | 31,690,503 |
| 24 Jan 2024 | 48.05 | 49.70 | 47.60 | 49.15 | 49.08 | 29,902,836 |
| 23 Jan 2024 | 50.00 | 51.45 | 47.40 | 47.90 | 47.83 | 64,100,446 |
| 19 Jan 2024 | 47.35 | 48.25 | 46.65 | 47.25 | 47.18 | 36,216,844 |
| 18 Jan 2024 | 45.55 | 47.35 | 45.00 | 46.90 | 46.83 | 45,405,014 |
| 17 Jan 2024 | 45.75 | 46.05 | 44.85 | 45.50 | 45.43 | 22,197,819 |
| 16 Jan 2024 | 46.85 | 47.65 | 45.20 | 46.30 | 46.23 | 26,567,865 |
| 15 Jan 2024 | 46.60 | 47.00 | 46.10 | 46.60 | 46.53 | 21,616,947 |
| 12 Jan 2024 | 46.50 | 46.90 | 45.85 | 46.05 | 45.98 | 21,115,082 |
| 11 Jan 2024 | 46.40 | 47.45 | 45.65 | 46.10 | 46.03 | 34,441,866 |
| 10 Jan 2024 | 46.00 | 47.50 | 45.15 | 45.80 | 45.73 | 58,437,846 |
| 09 Jan 2024 | 43.50 | 47.25 | 43.50 | 46.00 | 45.93 | 171,494,774 |
| 08 Jan 2024 | 42.65 | 43.40 | 41.70 | 42.15 | 42.09 | 22,206,153 |
| 05 Jan 2024 | 43.35 | 43.50 | 42.00 | 42.45 | 42.39 | 20,810,476 |
| 04 Jan 2024 | 41.60 | 43.60 | 41.55 | 43.15 | 43.09 | 47,299,270 |
| 03 Jan 2024 | 41.30 | 41.80 | 41.05 | 41.55 | 41.49 | 12,161,090 |
| 02 Jan 2024 | 41.95 | 42.00 | 41.10 | 41.30 | 41.24 | 13,407,529 |
| 01 Jan 2024 | 41.55 | 42.50 | 41.50 | 41.85 | 41.79 | 20,165,348 |
| 29 Dec 2023 | 41.50 | 42.00 | 40.80 | 41.55 | 41.49 | 20,739,600 |
| 28 Dec 2023 | 42.15 | 42.15 | 41.20 | 41.35 | 41.29 | 11,815,914 |
| 27 Dec 2023 | 42.05 | 42.10 | 40.85 | 41.75 | 41.69 | 16,119,184 |
| 26 Dec 2023 | 41.85 | 42.25 | 41.30 | 41.85 | 41.79 | 12,750,085 |
| 22 Dec 2023 | 42.00 | 42.65 | 41.10 | 41.65 | 41.59 | 28,375,867 |
| 21 Dec 2023 | 38.30 | 41.90 | 37.40 | 41.55 | 41.49 | 44,663,321 |
| 20 Dec 2023 | 42.25 | 42.50 | 38.50 | 38.90 | 38.84 | 32,378,430 |
| 19 Dec 2023 | 42.75 | 42.95 | 41.65 | 41.85 | 41.79 | 23,137,072 |
| 18 Dec 2023 | 41.45 | 43.50 | 41.35 | 42.45 | 42.39 | 63,978,473 |
| 15 Dec 2023 | 42.15 | 42.40 | 40.40 | 40.80 | 40.74 | 38,149,920 |
| 14 Dec 2023 | 40.45 | 41.75 | 40.15 | 41.05 | 40.99 | 33,783,031 |
| 13 Dec 2023 | 40.80 | 40.85 | 39.75 | 40.05 | 39.99 | 20,274,933 |
| 12 Dec 2023 | 40.90 | 41.45 | 40.00 | 40.50 | 40.44 | 30,302,954 |
| 11 Dec 2023 | 39.80 | 41.00 | 39.35 | 40.55 | 40.49 | 36,989,120 |
| 08 Dec 2023 | 40.00 | 40.95 | 38.80 | 39.90 | 39.84 | 85,045,630 |
| 07 Dec 2023 | 37.25 | 38.70 | 36.85 | 38.45 | 38.39 | 43,289,440 |
| 06 Dec 2023 | 37.50 | 37.90 | 37.00 | 37.25 | 37.20 | 14,132,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.