IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	64.55	64.94	64.55	64.68	64.68	-0.40%	7,333
Sep 21, 2026	65.39	65.39	64.75	64.94	64.94	-0.09%	25,647
Sep 18, 2026	63.99	65.25	63.85	65.00	65.00	1.80%	99,001
Sep 17, 2026	64.38	64.38	63.57	63.85	63.85	0.03%	22,615
Sep 16, 2026	64.00	64.20	63.46	63.83	63.83	-0.22%	33,862
Sep 15, 2026	64.10	64.50	63.84	63.97	63.97	-0.39%	60,756
Sep 11, 2026	64.02	64.50	63.93	64.22	64.22	-0.22%	37,487
Sep 10, 2026	64.41	64.57	63.99	64.36	64.36	-0.31%	53,160
Sep 9, 2026	64.85	64.85	64.41	64.56	64.56	-0.39%	32,870
Sep 8, 2026	64.52	64.95	64.50	64.81	64.81	0.08%	30,460
Sep 7, 2026	64.50	64.85	64.50	64.76	64.76	0.08%	35,846
Sep 4, 2026	64.22	64.81	64.22	64.71	64.71	0.26%	28,410
Sep 3, 2026	64.20	64.88	64.20	64.54	64.54	0.31%	48,722
Sep 2, 2026	64.55	64.98	64.03	64.34	64.34	-0.63%	29,378
Sep 1, 2026	64.98	64.98	64.54	64.75	64.75	-0.02%	39,585
Aug 31, 2026	63.90	65.00	63.90	64.76	64.76	0.87%	78,080
Aug 28, 2026	63.98	64.35	63.32	64.20	64.20	0.90%	44,240
Aug 27, 2026	63.50	63.83	63.25	63.63	63.63	0.16%	29,800
Aug 26, 2026	64.80	64.95	63.18	63.53	63.53	-1.96%	91,409
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%	49,995
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