IRB InvIT Fund (BOM:540526)
India · Delayed Price · Currency is INR 61.01
+0.26 (0.43%)
At close: Dec 5, 2025
IRB InvIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.95 | 61.15 | 60.46 | 61.01 | 61.01 | 0.43% | 34,165 |
| Dec 4, 2025 | 61.09 | 61.28 | 60.40 | 60.75 | 60.75 | -0.48% | 25,419 |
| Dec 3, 2025 | 60.89 | 61.20 | 60.63 | 61.04 | 61.04 | 0.51% | 98,854 |
| Dec 2, 2025 | 60.74 | 60.85 | 60.35 | 60.73 | 60.73 | 0.40% | 74,187 |
| Dec 1, 2025 | 60.90 | 60.90 | 60.30 | 60.49 | 60.49 | -0.20% | 44,129 |
| Nov 28, 2025 | 60.67 | 60.86 | 60.36 | 60.61 | 60.61 | 0.02% | 37,083 |
| Nov 27, 2025 | 60.97 | 61.14 | 60.02 | 60.60 | 60.60 | 0.10% | 81,023 |
| Nov 26, 2025 | 59.60 | 61.06 | 59.60 | 60.54 | 60.54 | -0.35% | 213,834 |
| Nov 25, 2025 | 60.99 | 60.99 | 60.38 | 60.75 | 60.75 | -0.26% | 79,600 |
| Nov 24, 2025 | 60.78 | 61.16 | 60.62 | 60.91 | 60.91 | 0.07% | 132,334 |
| Nov 21, 2025 | 61.00 | 61.00 | 60.41 | 60.87 | 60.87 | 0.36% | 51,752 |
| Nov 20, 2025 | 60.79 | 60.79 | 60.25 | 60.65 | 60.65 | 0.40% | 133,209 |
| Nov 19, 2025 | 60.60 | 61.24 | 60.33 | 60.41 | 60.41 | -0.93% | 51,256 |
| Nov 18, 2025 | 60.36 | 61.19 | 60.10 | 60.98 | 60.98 | -1.10% | 176,525 |
| Nov 17, 2025 | 61.02 | 61.79 | 60.95 | 61.66 | 60.16 | 1.10% | 205,498 |
| Nov 14, 2025 | 62.35 | 62.35 | 60.19 | 60.99 | 59.51 | -2.18% | 131,371 |
| Nov 13, 2025 | 62.88 | 63.62 | 62.25 | 62.35 | 60.83 | -0.84% | 255,903 |
| Nov 12, 2025 | 63.00 | 63.79 | 62.71 | 62.88 | 61.35 | 0.05% | 3,005,234 |
| Nov 11, 2025 | 62.19 | 63.00 | 62.03 | 62.85 | 61.32 | 1.49% | 4,570,191 |
| Nov 10, 2025 | 61.00 | 62.22 | 61.00 | 61.93 | 60.42 | 1.52% | 526,371 |
| Nov 7, 2025 | 61.26 | 61.80 | 60.25 | 61.00 | 59.52 | -0.89% | 868,376 |
| Nov 6, 2025 | 62.12 | 62.12 | 61.26 | 61.55 | 60.05 | -0.39% | 1,153,919 |
| Nov 4, 2025 | 62.13 | 62.41 | 61.00 | 61.79 | 60.29 | -0.21% | 89,662 |
| Nov 3, 2025 | 62.47 | 62.89 | 61.82 | 61.92 | 60.41 | -0.90% | 767,668 |
| Oct 31, 2025 | 63.10 | 63.10 | 62.44 | 62.48 | 60.96 | -0.41% | 2,515,108 |
| Oct 30, 2025 | 62.60 | 63.45 | 62.60 | 62.74 | 61.21 | 0.02% | 329,282 |
| Oct 29, 2025 | 63.28 | 63.28 | 62.55 | 62.73 | 61.20 | 0.24% | 1,483,194 |
| Oct 28, 2025 | 62.85 | 62.96 | 62.50 | 62.58 | 61.06 | -0.21% | 211,787 |
| Oct 27, 2025 | 63.64 | 63.64 | 62.66 | 62.71 | 61.18 | 0.02% | 2,423,876 |
| Oct 24, 2025 | 62.73 | 62.94 | 62.67 | 62.70 | 61.17 | -0.05% | 461,356 |
| Oct 23, 2025 | 63.33 | 63.33 | 62.61 | 62.73 | 61.20 | -0.44% | 872,572 |
| Oct 21, 2025 | 62.99 | 63.56 | 62.70 | 63.01 | 61.48 | 0.49% | 72,575 |
| Oct 20, 2025 | 61.55 | 62.77 | 61.55 | 62.70 | 61.17 | 1.19% | 904,002 |
| Oct 17, 2025 | 61.84 | 62.85 | 60.36 | 61.96 | 60.45 | -0.61% | 17,132,900 |
| Oct 16, 2025 | 63.90 | 63.90 | 60.20 | 62.34 | 60.82 | -0.57% | 34,515,360 |
| Oct 15, 2025 | 62.85 | 63.08 | 62.65 | 62.70 | 61.17 | -0.62% | 104,299 |
| Oct 14, 2025 | 63.70 | 63.70 | 62.51 | 63.09 | 61.56 | -0.47% | 65,023 |
| Oct 13, 2025 | 63.87 | 63.94 | 62.75 | 63.39 | 61.85 | - | 49,289 |
| Oct 10, 2025 | 62.10 | 63.68 | 62.10 | 63.39 | 61.85 | 1.04% | 29,217 |
| Oct 9, 2025 | 62.00 | 63.17 | 61.69 | 62.74 | 61.21 | 1.60% | 106,768 |
| Oct 8, 2025 | 62.30 | 62.94 | 61.41 | 61.75 | 60.25 | -0.68% | 72,938 |
| Oct 7, 2025 | 62.85 | 63.00 | 62.11 | 62.17 | 60.66 | -1.25% | 93,577 |
| Oct 6, 2025 | 62.99 | 63.95 | 62.84 | 62.96 | 61.43 | 0.27% | 82,255 |
| Oct 3, 2025 | 62.80 | 63.08 | 62.66 | 62.79 | 61.26 | - | 56,534 |
| Oct 1, 2025 | 62.85 | 62.99 | 62.70 | 62.79 | 61.26 | 0.06% | 25,947 |
| Sep 30, 2025 | 63.00 | 63.00 | 62.68 | 62.75 | 61.22 | 0.02% | 35,363 |
| Sep 29, 2025 | 62.75 | 62.99 | 62.70 | 62.74 | 61.21 | 0.03% | 20,629 |
| Sep 26, 2025 | 63.20 | 63.20 | 62.66 | 62.72 | 61.19 | 0.06% | 30,659 |
| Sep 25, 2025 | 62.95 | 63.00 | 62.63 | 62.68 | 61.16 | -0.51% | 40,344 |
| Sep 24, 2025 | 62.99 | 63.03 | 62.90 | 63.00 | 61.47 | -0.05% | 81,690 |