IRB Infrastructure Developers Limited (BOM:532947)
India · Delayed Price · Currency is INR 42.24
+0.49 (1.17%)
At close: Oct 9, 2025
BOM:532947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 42.03 | 43.99 | 42.03 | 43.49 | 43.49 | 2.96% | 1,464,500 |
| Oct 9, 2025 | 42.01 | 42.50 | 41.77 | 42.24 | 42.24 | 1.17% | 1,011,707 |
| Oct 8, 2025 | 42.01 | 42.44 | 41.65 | 41.75 | 41.75 | 0.58% | 1,411,198 |
| Oct 7, 2025 | 41.80 | 42.01 | 41.40 | 41.51 | 41.51 | -0.91% | 258,226 |
| Oct 6, 2025 | 42.01 | 42.24 | 41.53 | 41.89 | 41.89 | -0.33% | 629,580 |
| Oct 3, 2025 | 41.47 | 42.14 | 41.40 | 42.03 | 42.03 | 1.37% | 319,619 |
| Oct 1, 2025 | 41.07 | 41.60 | 41.02 | 41.46 | 41.46 | 0.63% | 553,350 |
| Sep 30, 2025 | 40.84 | 41.34 | 40.84 | 41.20 | 41.20 | 0.91% | 242,321 |
| Sep 29, 2025 | 41.36 | 41.36 | 40.58 | 40.83 | 40.83 | -0.56% | 808,980 |
| Sep 26, 2025 | 41.88 | 42.00 | 40.54 | 41.06 | 41.06 | -2.24% | 1,135,595 |
| Sep 25, 2025 | 42.45 | 42.63 | 41.90 | 42.00 | 42.00 | -0.97% | 709,385 |
| Sep 24, 2025 | 43.00 | 43.36 | 42.32 | 42.41 | 42.41 | -1.71% | 797,441 |
| Sep 23, 2025 | 43.45 | 43.52 | 42.93 | 43.15 | 43.15 | -0.69% | 340,260 |
| Sep 22, 2025 | 43.34 | 43.94 | 43.30 | 43.45 | 43.45 | -0.39% | 758,265 |
| Sep 19, 2025 | 44.10 | 44.10 | 43.32 | 43.62 | 43.62 | -1.09% | 833,884 |
| Sep 18, 2025 | 44.83 | 44.83 | 43.81 | 44.10 | 44.10 | 0.27% | 565,317 |
| Sep 17, 2025 | 43.66 | 44.50 | 43.52 | 43.98 | 43.98 | 1.36% | 896,267 |
| Sep 16, 2025 | 43.94 | 43.94 | 43.09 | 43.39 | 43.39 | 0.30% | 845,336 |
| Sep 15, 2025 | 42.72 | 43.73 | 42.60 | 43.26 | 43.26 | 1.26% | 1,666,092 |
| Sep 12, 2025 | 42.53 | 42.87 | 42.40 | 42.72 | 42.72 | 0.66% | 481,881 |
| Sep 11, 2025 | 42.38 | 42.87 | 42.32 | 42.44 | 42.44 | 0.19% | 721,200 |
| Sep 10, 2025 | 42.60 | 42.84 | 42.25 | 42.36 | 42.36 | 0.24% | 609,289 |
| Sep 9, 2025 | 43.01 | 43.69 | 42.13 | 42.26 | 42.26 | - | 1,824,565 |
| Sep 8, 2025 | 42.59 | 42.89 | 42.15 | 42.26 | 42.26 | -0.21% | 725,843 |
| Sep 5, 2025 | 42.78 | 43.10 | 42.09 | 42.35 | 42.35 | -0.84% | 716,994 |
| Sep 4, 2025 | 43.45 | 43.55 | 42.60 | 42.71 | 42.71 | -0.67% | 618,664 |
| Sep 3, 2025 | 43.19 | 43.20 | 42.68 | 43.00 | 43.00 | 0.42% | 776,522 |
| Sep 2, 2025 | 43.32 | 43.82 | 42.62 | 42.82 | 42.82 | -1.13% | 757,254 |
| Sep 1, 2025 | 42.64 | 43.50 | 42.64 | 43.31 | 43.31 | 1.07% | 313,817 |
| Aug 29, 2025 | 42.64 | 43.68 | 42.21 | 42.85 | 42.85 | 1.20% | 634,791 |
| Aug 28, 2025 | 44.07 | 44.20 | 42.10 | 42.34 | 42.27 | -4.16% | 1,020,343 |
| Aug 26, 2025 | 45.05 | 45.05 | 44.00 | 44.18 | 44.11 | -1.95% | 663,241 |
| Aug 25, 2025 | 43.81 | 45.44 | 43.66 | 45.06 | 44.99 | 2.88% | 1,269,741 |
| Aug 22, 2025 | 44.59 | 44.73 | 43.54 | 43.80 | 43.73 | -1.77% | 710,582 |
| Aug 21, 2025 | 44.65 | 45.08 | 44.50 | 44.59 | 44.52 | 0.04% | 421,425 |
| Aug 20, 2025 | 45.01 | 45.13 | 44.52 | 44.57 | 44.50 | -1.24% | 883,998 |
| Aug 19, 2025 | 44.71 | 45.20 | 44.52 | 45.13 | 45.06 | 0.38% | 888,327 |
| Aug 18, 2025 | 46.31 | 46.45 | 44.85 | 44.96 | 44.89 | -0.99% | 897,019 |
| Aug 14, 2025 | 45.00 | 46.45 | 44.45 | 45.41 | 45.34 | 1.38% | 1,555,961 |
| Aug 13, 2025 | 45.06 | 45.06 | 44.19 | 44.79 | 44.72 | 0.18% | 2,092,171 |
| Aug 12, 2025 | 44.35 | 45.04 | 44.10 | 44.71 | 44.64 | 1.04% | 1,495,440 |
| Aug 11, 2025 | 43.58 | 44.38 | 43.25 | 44.25 | 44.18 | 1.63% | 560,491 |
| Aug 8, 2025 | 44.86 | 44.88 | 43.43 | 43.54 | 43.47 | -2.83% | 729,551 |
| Aug 7, 2025 | 44.26 | 44.99 | 43.45 | 44.81 | 44.74 | 0.22% | 741,375 |
| Aug 6, 2025 | 45.06 | 45.28 | 44.33 | 44.71 | 44.64 | -0.64% | 617,284 |
| Aug 5, 2025 | 45.47 | 45.47 | 44.84 | 45.00 | 44.93 | -0.53% | 990,103 |
| Aug 4, 2025 | 44.36 | 45.36 | 44.03 | 45.24 | 45.17 | 1.98% | 994,027 |
| Aug 1, 2025 | 45.05 | 45.49 | 44.23 | 44.36 | 44.29 | -1.62% | 1,934,303 |
| Jul 31, 2025 | 45.01 | 45.67 | 45.00 | 45.09 | 45.02 | -2.02% | 506,795 |
| Jul 30, 2025 | 46.69 | 46.85 | 45.93 | 46.02 | 45.94 | -1.22% | 659,806 |