IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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