IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	59.90	60.71	59.90	60.50	60.50	0.52%	58,813
May 21, 2026	59.52	60.25	59.52	60.19	60.19	0.50%	65,513
May 20, 2026	60.20	60.47	59.77	59.89	59.89	0.32%	253,644
May 19, 2026	61.20	61.45	60.98	61.30	59.70	0.44%	110,066
May 18, 2026	61.20	61.50	60.90	61.03	59.44	0.03%	111,473
May 15, 2026	61.39	61.53	60.88	61.01	59.42	0.41%	47,095
May 14, 2026	61.50	61.52	60.65	60.76	59.17	0.07%	38,419
May 13, 2026	60.45	61.18	60.45	60.72	59.14	0.02%	88,442
May 12, 2026	61.28	61.46	60.69	60.71	59.13	-0.91%	66,209
May 11, 2026	61.07	61.74	61.07	61.27	59.67	-0.02%	39,719
May 8, 2026	62.07	62.10	61.06	61.28	59.68	-0.54%	87,906
May 7, 2026	61.53	62.27	61.51	61.61	60.00	-0.44%	62,705
May 6, 2026	61.20	61.95	60.87	61.88	60.26	1.91%	56,967
May 5, 2026	60.75	61.14	60.51	60.72	59.14	-0.08%	75,095
May 4, 2026	60.73	60.90	60.39	60.77	59.18	0.35%	56,543
Apr 30, 2026	61.96	61.96	60.35	60.56	58.98	-1.42%	36,044
Apr 29, 2026	61.75	62.20	61.38	61.43	59.83	-0.08%	51,407
Apr 28, 2026	62.00	62.00	61.28	61.48	59.88	-0.49%	86,062
Apr 27, 2026	61.98	61.98	61.43	61.78	60.17	0.11%	69,454
Apr 24, 2026	61.50	61.85	61.28	61.71	60.10	-	46,467
Apr 23, 2026	61.97	61.99	61.46	61.71	60.10	-0.24%	33,234
Apr 22, 2026	61.99	62.00	61.60	61.86	60.25	-0.02%	51,239
Apr 21, 2026	61.78	61.95	61.56	61.87	60.26	0.15%	45,149
Apr 20, 2026	61.60	61.97	61.10	61.78	60.17	0.55%	63,512
Apr 17, 2026	61.10	61.61	60.93	61.44	59.84	0.52%	107,424
Apr 16, 2026	60.77	61.15	60.77	61.12	59.52	0.51%	45,445
Apr 15, 2026	60.50	61.00	60.50	60.81	59.22	0.58%	50,406
Apr 13, 2026	65.00	65.00	60.25	60.46	58.88	0.08%	89,599
Apr 10, 2026	60.80	60.80	60.00	60.41	58.83	0.70%	47,367
Apr 9, 2026	60.44	60.44	59.89	59.99	58.42	-0.02%	190,659
Apr 8, 2026	60.79	60.79	59.86	60.00	58.43	-0.99%	154,308
Apr 7, 2026	61.29	61.29	60.40	60.60	59.02	-0.16%	31,793
Apr 6, 2026	60.79	60.92	60.49	60.70	59.12	0.71%	38,592
Apr 2, 2026	60.49	60.57	59.85	60.27	58.70	0.18%	46,760
Apr 1, 2026	60.25	60.70	59.80	60.16	58.59	-0.15%	55,239
Mar 30, 2026	59.80	60.55	58.85	60.25	58.68	1.69%	93,982
Mar 27, 2026	59.05	59.90	58.12	59.25	57.70	-0.25%	123,824
Mar 25, 2026	58.37	59.50	58.37	59.40	57.85	1.76%	63,262
Mar 24, 2026	58.95	58.95	58.07	58.37	56.85	0.21%	105,403
Mar 23, 2026	57.96	58.53	57.06	58.25	56.73	0.45%	201,078
Mar 20, 2026	59.45	59.92	57.48	57.99	56.48	-2.67%	121,031
Mar 19, 2026	59.52	59.91	59.45	59.58	58.02	-0.47%	38,604
Mar 18, 2026	59.63	60.45	59.62	59.86	58.30	-	59,267
Mar 17, 2026	60.04	60.04	59.40	59.86	58.30	-	142,249
Mar 16, 2026	59.80	60.05	59.25	59.86	58.30	-0.17%	58,464
Mar 13, 2026	60.20	60.20	59.78	59.96	58.39	-0.40%	75,665
Mar 12, 2026	60.35	60.48	60.15	60.20	58.63	-0.23%	55,271
Mar 11, 2026	60.69	60.69	60.25	60.34	58.77	-0.08%	61,305
Mar 10, 2026	60.79	60.79	60.27	60.39	58.81	-0.05%	66,205
Mar 9, 2026	60.75	60.80	60.05	60.42	58.84	-0.66%	130,501