NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	22.20	22.55	21.41	21.61	21.61	-2.39%	22,314,720
Mar 30, 2026	20.56	22.70	20.10	22.14	22.14	8.18%	104,692,500
Mar 27, 2026	20.57	20.98	20.03	20.47	20.47	-0.49%	59,486,840
Mar 25, 2026	20.50	20.88	20.42	20.57	20.57	1.23%	12,942,000
Mar 24, 2026	20.55	20.58	20.03	20.32	20.32	0.97%	14,053,132
Mar 23, 2026	20.50	20.64	19.89	20.12	20.12	-3.06%	19,794,726
Mar 20, 2026	20.96	21.12	20.50	20.76	20.76	-0.29%	14,703,716
Mar 19, 2026	20.45	20.96	20.40	20.82	20.82	-0.34%	10,695,422
Mar 18, 2026	20.93	21.24	20.80	20.89	20.89	0.60%	13,246,384
Mar 17, 2026	20.65	21.04	20.58	20.76	20.76	0.39%	16,144,924
Mar 16, 2026	20.92	20.94	20.20	20.68	20.68	-0.48%	18,938,160
Mar 13, 2026	21.18	21.32	20.56	20.78	20.78	-2.37%	12,952,282
Mar 12, 2026	21.11	21.49	20.67	21.29	21.29	1.12%	19,440,280
Mar 11, 2026	20.90	21.24	20.85	21.05	21.05	0.41%	11,130,346
Mar 10, 2026	20.34	21.10	20.34	20.97	20.97	3.63%	17,931,218
Mar 9, 2026	20.01	20.30	19.88	20.23	20.23	-0.78%	15,312,658
Mar 6, 2026	20.03	20.50	20.00	20.39	20.39	1.04%	10,708,022
Mar 5, 2026	19.92	20.25	19.88	20.18	20.18	1.36%	10,781,532
Mar 4, 2026	19.45	20.10	19.32	19.91	19.91	-0.30%	19,978,934
Mar 2, 2026	19.20	20.15	19.15	19.97	19.97	-4.24%	21,049,540
Feb 27, 2026	20.70	20.96	20.53	20.86	20.86	0.34%	11,652,662
Feb 26, 2026	20.55	21.05	20.50	20.79	20.79	1.14%	13,455,998
Feb 25, 2026	20.20	20.63	20.04	20.55	20.55	2.34%	14,728,448
Feb 24, 2026	20.10	20.20	19.83	20.08	20.08	-0.25%	11,532,356
Feb 23, 2026	20.45	20.53	20.00	20.13	20.13	-1.03%	13,851,402
Feb 20, 2026	20.39	20.46	20.17	20.34	20.34	-0.85%	9,562,164
Feb 19, 2026	21.08	21.15	20.43	20.52	20.52	-2.63%	11,426,188
Feb 18, 2026	21.40	21.44	20.95	21.07	21.07	-1.10%	9,259,874
Feb 17, 2026	21.27	21.37	20.94	21.31	21.27	0.85%	13,477,460
Feb 16, 2026	22.00	22.00	20.94	21.13	21.09	-4.02%	22,283,460
Feb 13, 2026	22.14	22.23	21.88	22.01	21.97	-0.99%	15,195,292
Feb 12, 2026	22.17	22.33	21.88	22.23	22.19	0.07%	22,120,860
Feb 11, 2026	22.15	22.25	21.81	22.22	22.18	0.20%	12,005,976
Feb 10, 2026	22.13	22.47	22.06	22.17	22.13	0.38%	15,069,452
Feb 9, 2026	21.93	22.17	21.76	22.09	22.05	2.39%	24,329,040
Feb 6, 2026	21.32	21.65	21.16	21.57	21.53	2.08%	26,769,300
Feb 5, 2026	21.05	21.16	20.88	21.13	21.10	0.52%	11,925,902
Feb 4, 2026	20.80	21.05	20.64	21.02	20.99	1.01%	11,043,598
Feb 3, 2026	21.30	21.43	20.53	20.81	20.78	1.19%	15,798,278
Feb 2, 2026	20.33	20.75	19.88	20.57	20.53	1.31%	14,349,490
Feb 1, 2026	20.78	21.38	20.01	20.30	20.27	-2.29%	23,220,920
Jan 30, 2026	20.32	20.86	20.13	20.78	20.74	2.16%	15,138,322
Jan 29, 2026	20.65	20.77	20.28	20.34	20.30	-1.07%	14,247,562
Jan 28, 2026	20.05	20.60	19.97	20.56	20.52	3.47%	15,707,488
Jan 27, 2026	20.05	20.10	19.60	19.87	19.83	0.03%	16,641,888
Jan 23, 2026	20.30	20.33	19.75	19.86	19.83	-1.05%	11,058,116
Jan 22, 2026	19.63	20.20	19.63	20.07	20.04	2.95%	13,071,950
Jan 21, 2026	20.00	20.16	19.29	19.50	19.46	-3.27%	28,989,020
Jan 20, 2026	20.46	20.55	20.10	20.16	20.12	-2.04%	16,131,866
Jan 19, 2026	20.55	20.77	20.37	20.58	20.54	-0.84%	11,777,492