IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	61.66	62.09	61.66	61.95	61.95	0.10%	103,943
Jul 15, 2026	61.55	62.08	61.55	61.89	61.89	0.32%	53,557
Jul 14, 2026	61.83	61.99	61.22	61.69	61.69	-0.10%	33,290
Jul 13, 2026	62.50	62.50	61.67	61.75	61.75	-0.34%	71,067
Jul 10, 2026	62.14	62.14	61.75	61.96	61.96	0.41%	5,032,830
Jul 9, 2026	60.60	61.94	60.60	61.71	61.71	0.97%	48,689
Jul 8, 2026	61.10	61.35	61.00	61.12	61.12	-0.20%	37,477
Jul 7, 2026	61.15	61.47	61.15	61.24	61.24	-0.28%	40,282
Jul 6, 2026	61.01	61.48	60.61	61.41	61.41	0.59%	98,387
Jul 3, 2026	60.50	61.17	60.50	61.05	61.05	0.56%	58,524
Jul 2, 2026	60.50	61.00	60.36	60.71	60.71	0.35%	57,106
Jul 1, 2026	61.05	61.05	60.38	60.50	60.50	0.08%	36,787
Jun 30, 2026	60.50	60.96	60.40	60.45	60.45	-0.56%	46,454
Jun 29, 2026	60.83	61.48	60.40	60.79	60.79	-0.34%	150,272
Jun 25, 2026	61.19	61.35	60.56	61.00	61.00	0.35%	126,416
Jun 24, 2026	61.40	61.77	60.70	60.79	60.79	-1.31%	57,995
Jun 23, 2026	61.48	61.89	61.00	61.60	61.60	0.70%	59,544
Jun 22, 2026	60.77	61.33	60.57	61.17	61.17	0.66%	72,258
Jun 19, 2026	60.22	60.90	60.22	60.77	60.77	0.26%	1,081,852
Jun 18, 2026	60.60	60.62	60.20	60.61	60.61	0.56%	47,759
Jun 17, 2026	60.64	60.64	60.22	60.27	60.27	-0.17%	42,292
Jun 16, 2026	60.70	60.80	60.30	60.37	60.37	-0.03%	42,832
Jun 15, 2026	60.26	60.57	59.94	60.39	60.39	-0.07%	158,638
Jun 12, 2026	60.61	60.61	60.11	60.43	60.43	0.53%	32,025
Jun 11, 2026	60.70	60.70	59.78	60.11	60.11	-0.50%	88,260
Jun 10, 2026	60.64	60.79	60.10	60.41	60.41	-0.30%	59,494
Jun 9, 2026	60.87	60.87	60.51	60.59	60.59	-0.10%	23,776
Jun 8, 2026	60.77	60.86	60.55	60.65	60.65	-0.03%	43,902
Jun 5, 2026	60.12	60.90	60.12	60.67	60.67	0.35%	66,702
Jun 4, 2026	60.51	60.53	60.21	60.46	60.46	0.42%	83,589
Jun 3, 2026	60.20	60.58	60.11	60.21	60.21	-0.66%	70,525
Jun 2, 2026	60.55	60.78	60.07	60.61	60.61	0.31%	45,074
Jun 1, 2026	60.21	60.97	60.21	60.42	60.42	-0.10%	84,458
May 29, 2026	60.38	60.79	60.03	60.48	60.48	1.37%	64,567
May 27, 2026	60.75	60.75	59.00	59.66	59.66	-1.78%	217,429
May 26, 2026	60.79	60.84	60.50	60.74	60.74	0.30%	72,574
May 25, 2026	60.41	60.96	60.30	60.56	60.56	0.10%	75,840
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