IRB Infrastructure Developers Limited (BOM:532947)
India · Delayed Price · Currency is INR 43.54
-1.27 (-2.83%)
At close: Aug 8, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 44.86 | 44.88 | 43.43 | 43.54 | 43.54 | -2.83% | 729,551 |
| Aug 7, 2025 | 44.26 | 44.99 | 43.45 | 44.81 | 44.81 | 0.22% | 741,375 |
| Aug 6, 2025 | 45.06 | 45.28 | 44.33 | 44.71 | 44.71 | -0.64% | 617,284 |
| Aug 5, 2025 | 45.47 | 45.47 | 44.84 | 45.00 | 45.00 | -0.53% | 990,103 |
| Aug 4, 2025 | 44.36 | 45.36 | 44.03 | 45.24 | 45.24 | 1.98% | 994,027 |
| Aug 1, 2025 | 45.05 | 45.49 | 44.23 | 44.36 | 44.36 | -1.62% | 1,934,303 |
| Jul 31, 2025 | 45.01 | 45.67 | 45.00 | 45.09 | 45.09 | -2.02% | 506,795 |
| Jul 30, 2025 | 46.69 | 46.85 | 45.93 | 46.02 | 46.02 | -1.22% | 659,806 |
| Jul 29, 2025 | 45.54 | 46.69 | 45.07 | 46.59 | 46.59 | 2.55% | 1,063,706 |
| Jul 28, 2025 | 46.37 | 46.80 | 45.26 | 45.43 | 45.43 | -2.22% | 431,430 |
| Jul 25, 2025 | 47.51 | 47.63 | 46.35 | 46.46 | 46.46 | -2.11% | 1,102,079 |
| Jul 24, 2025 | 48.56 | 48.84 | 47.31 | 47.46 | 47.46 | -2.31% | 560,332 |
| Jul 23, 2025 | 48.52 | 48.90 | 48.07 | 48.58 | 48.58 | 0.39% | 1,433,636 |
| Jul 22, 2025 | 48.24 | 48.71 | 47.86 | 48.39 | 48.39 | -0.27% | 1,668,843 |
| Jul 21, 2025 | 47.14 | 48.76 | 47.14 | 48.52 | 48.52 | 0.94% | 1,391,366 |
| Jul 18, 2025 | 48.38 | 48.50 | 47.82 | 48.07 | 48.07 | -0.66% | 645,129 |
| Jul 17, 2025 | 48.95 | 48.95 | 48.29 | 48.39 | 48.39 | -0.76% | 492,277 |
| Jul 16, 2025 | 48.57 | 48.96 | 48.25 | 48.76 | 48.76 | 0.37% | 356,823 |
| Jul 15, 2025 | 48.87 | 48.87 | 47.86 | 48.58 | 48.58 | 1.25% | 878,149 |
| Jul 14, 2025 | 47.64 | 48.15 | 47.44 | 47.98 | 47.98 | 0.76% | 1,063,876 |
| Jul 11, 2025 | 48.14 | 48.75 | 47.50 | 47.62 | 47.62 | -1.39% | 668,218 |
| Jul 10, 2025 | 48.54 | 48.82 | 48.13 | 48.29 | 48.29 | -0.52% | 476,290 |
| Jul 9, 2025 | 49.86 | 49.86 | 48.41 | 48.54 | 48.54 | -1.80% | 1,395,097 |
| Jul 8, 2025 | 49.15 | 49.65 | 48.84 | 49.43 | 49.43 | 0.65% | 798,545 |
| Jul 7, 2025 | 49.14 | 49.92 | 48.95 | 49.11 | 49.11 | -0.73% | 1,775,915 |
| Jul 4, 2025 | 49.52 | 49.90 | 48.92 | 49.47 | 49.47 | -0.10% | 636,261 |
| Jul 3, 2025 | 49.97 | 49.97 | 49.28 | 49.52 | 49.52 | -0.22% | 603,928 |
| Jul 2, 2025 | 49.93 | 50.16 | 49.15 | 49.63 | 49.63 | -0.06% | 574,695 |
| Jul 1, 2025 | 49.63 | 49.94 | 48.87 | 49.66 | 49.66 | 0.12% | 460,336 |
| Jun 30, 2025 | 49.69 | 50.22 | 49.50 | 49.60 | 49.60 | -0.16% | 322,046 |
| Jun 27, 2025 | 50.98 | 50.98 | 49.55 | 49.68 | 49.68 | -1.08% | 378,785 |
| Jun 26, 2025 | 49.86 | 50.35 | 49.35 | 50.22 | 50.22 | 0.80% | 1,101,553 |
| Jun 25, 2025 | 49.00 | 49.92 | 48.89 | 49.82 | 49.82 | 1.99% | 742,806 |
| Jun 24, 2025 | 49.61 | 50.18 | 48.77 | 48.85 | 48.85 | -1.29% | 719,856 |
| Jun 23, 2025 | 48.04 | 49.85 | 48.00 | 49.49 | 49.49 | 1.73% | 904,887 |
| Jun 20, 2025 | 47.95 | 48.86 | 47.90 | 48.65 | 48.65 | 1.29% | 331,537 |
| Jun 19, 2025 | 48.29 | 49.21 | 47.80 | 48.03 | 48.03 | -1.01% | 2,591,619 |
| Jun 18, 2025 | 49.19 | 49.46 | 48.32 | 48.52 | 48.52 | -1.58% | 385,392 |
| Jun 17, 2025 | 50.03 | 50.27 | 49.11 | 49.30 | 49.30 | -1.42% | 347,590 |
| Jun 16, 2025 | 49.77 | 50.10 | 48.71 | 50.01 | 50.01 | -0.16% | 590,516 |
| Jun 13, 2025 | 49.00 | 50.21 | 48.75 | 50.09 | 50.09 | -0.89% | 631,138 |
| Jun 12, 2025 | 51.81 | 52.24 | 50.38 | 50.54 | 50.54 | -3.14% | 1,424,804 |
| Jun 11, 2025 | 53.13 | 53.31 | 51.84 | 52.18 | 52.18 | -1.49% | 501,410 |
| Jun 10, 2025 | 54.38 | 54.38 | 52.76 | 52.97 | 52.97 | -0.34% | 1,539,691 |
| Jun 9, 2025 | 52.21 | 53.49 | 51.69 | 53.15 | 53.15 | 2.92% | 1,053,907 |
| Jun 6, 2025 | 50.61 | 52.25 | 50.35 | 51.64 | 51.64 | 2.10% | 1,961,135 |
| Jun 5, 2025 | 51.56 | 51.56 | 50.50 | 50.58 | 50.58 | -1.04% | 971,109 |
| Jun 4, 2025 | 50.98 | 51.55 | 50.42 | 51.11 | 51.11 | -0.06% | 1,458,381 |
| Jun 3, 2025 | 51.95 | 51.95 | 50.78 | 51.14 | 51.14 | -0.89% | 325,386 |
| Jun 2, 2025 | 51.60 | 52.25 | 51.12 | 51.60 | 51.60 | 0.66% | 711,978 |