IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	64.85	65.00	64.55	64.80	64.80	0.39%	63,655
Aug 24, 2026	64.22	64.74	64.22	64.55	64.55	0.58%	49,795
Aug 21, 2026	63.21	64.55	63.21	64.18	64.18	1.01%	52,068
Aug 20, 2026	64.11	64.79	63.48	63.54	63.54	-1.46%	153,718
Aug 19, 2026	64.00	64.60	64.00	64.48	64.48	0.33%	52,704
Aug 18, 2026	64.80	64.89	63.91	64.27	64.27	-0.26%	1,282,701
Aug 17, 2026	65.00	65.00	64.36	64.44	64.44	0.14%	59,998
Aug 14, 2026	64.18	64.64	63.71	64.35	64.35	0.99%	46,699
Aug 13, 2026	63.45	64.29	63.45	63.72	63.72	0.02%	53,820
Aug 12, 2026	64.01	64.50	63.64	63.71	63.71	-0.81%	38,720
Aug 11, 2026	64.84	64.84	63.74	64.23	64.23	0.20%	38,271
Aug 10, 2026	64.22	64.98	63.68	64.10	64.10	-0.19%	90,264
Aug 7, 2026	64.19	64.24	63.90	64.22	64.22	0.55%	60,425
Aug 6, 2026	64.20	64.20	63.40	63.87	63.87	0.42%	83,380
Aug 5, 2026	63.50	63.64	63.20	63.60	63.60	0.52%	83,445
Aug 4, 2026	63.25	63.40	62.81	63.27	63.27	0.40%	72,872
Aug 3, 2026	62.89	63.10	62.89	63.02	63.02	0.24%	124,914
Jul 31, 2026	63.00	63.00	62.55	62.87	62.87	0.67%	31,190
Jul 30, 2026	61.60	63.20	61.60	62.45	62.45	0.52%	97,350
Jul 29, 2026	61.61	62.15	61.61	62.13	62.13	-	91,449
Jul 28, 2026	61.60	62.25	61.60	62.13	62.13	0.38%	121,337
Jul 27, 2026	63.02	63.56	63.00	63.52	61.90	0.81%	140,939
Jul 24, 2026	63.22	63.22	62.66	63.01	61.40	0.24%	53,032
Jul 23, 2026	63.24	63.25	62.60	62.86	61.25	-0.13%	28,994
Jul 22, 2026	62.85	63.40	62.55	62.94	61.33	0.27%	59,281
Jul 21, 2026	62.75	62.95	62.07	62.77	61.16	1.03%	87,367
Jul 20, 2026	61.94	62.19	61.67	62.13	60.54	0.31%	36,533
Jul 17, 2026	61.56	62.10	61.56	61.94	60.36	-0.02%	36,291
Jul 16, 2026	61.66	62.09	61.66	61.95	60.37	0.10%	103,943
Jul 15, 2026	61.55	62.08	61.55	61.89	60.31	0.32%	53,557
Jul 14, 2026	61.83	61.99	61.22	61.69	60.11	-0.10%	33,300
Jul 13, 2026	62.50	62.50	61.67	61.75	60.17	-0.34%	71,067
Jul 10, 2026	62.14	62.14	61.75	61.96	60.37	0.41%	5,032,830
Jul 9, 2026	60.60	61.94	60.60	61.71	60.13	0.97%	48,689
Jul 8, 2026	61.10	61.35	61.00	61.12	59.56	-0.20%	37,477
Jul 7, 2026	61.15	61.47	61.15	61.24	59.67	-0.28%	40,282
Jul 6, 2026	61.01	61.48	60.61	61.41	59.84	0.59%	98,387
Jul 3, 2026	60.50	61.17	60.50	61.05	59.49	0.56%	58,524
Jul 2, 2026	60.50	61.00	60.36	60.71	59.16	0.35%	57,106
Jul 1, 2026	61.05	61.05	60.38	60.50	58.95	0.08%	36,787
Jun 30, 2026	60.50	60.96	60.40	60.45	58.90	-0.56%	46,454
Jun 29, 2026	60.83	61.48	60.40	60.79	59.23	-0.34%	150,272
Jun 25, 2026	61.19	61.35	60.56	61.00	59.44	0.35%	126,416
Jun 24, 2026	61.40	61.77	60.70	60.79	59.23	-1.31%	57,995
Jun 23, 2026	61.48	61.89	61.00	61.60	60.02	0.70%	59,544
Jun 22, 2026	60.77	61.33	60.57	61.17	59.61	0.66%	72,258
Jun 19, 2026	60.22	60.90	60.22	60.77	59.22	0.26%	1,081,852
Jun 18, 2026	60.60	60.62	60.20	60.61	59.06	0.56%	47,759
Jun 17, 2026	60.64	60.64	60.22	60.27	58.73	-0.17%	42,292
Jun 16, 2026	60.70	60.80	60.30	60.37	58.83	-0.03%	42,832