NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	42.80	42.88	41.90	42.14	42.14	-1.10%	4,629,937
Feb 17, 2026	42.54	42.74	41.88	42.61	42.54	0.85%	6,738,730
Feb 16, 2026	44.00	44.00	41.88	42.25	42.18	-4.02%	11,141,730
Feb 13, 2026	44.28	44.45	43.75	44.02	43.95	-0.99%	7,597,646
Feb 12, 2026	44.34	44.65	43.75	44.46	44.39	0.07%	11,060,430
Feb 11, 2026	44.30	44.50	43.61	44.43	44.36	0.20%	6,002,988
Feb 10, 2026	44.25	44.93	44.11	44.34	44.27	0.38%	7,534,726
Feb 9, 2026	43.85	44.33	43.51	44.17	44.10	2.39%	12,164,520
Feb 6, 2026	42.63	43.30	42.32	43.14	43.07	2.08%	13,384,650
Feb 5, 2026	42.10	42.31	41.76	42.26	42.19	0.52%	5,962,951
Feb 4, 2026	41.60	42.10	41.28	42.04	41.97	1.01%	5,521,799
Feb 3, 2026	42.60	42.85	41.05	41.62	41.55	1.19%	7,899,139
Feb 2, 2026	40.65	41.49	39.75	41.13	41.06	1.31%	7,174,745
Feb 1, 2026	41.55	42.75	40.01	40.60	40.53	-2.29%	11,610,460
Jan 30, 2026	40.63	41.72	40.25	41.55	41.48	2.16%	7,569,161
Jan 29, 2026	41.29	41.54	40.56	40.67	40.60	-1.07%	7,123,781
Jan 28, 2026	40.10	41.20	39.93	41.11	41.04	3.47%	7,853,744
Jan 27, 2026	40.10	40.20	39.20	39.73	39.66	0.03%	8,320,944
Jan 23, 2026	40.60	40.65	39.50	39.72	39.65	-1.05%	5,529,058
Jan 22, 2026	39.25	40.40	39.25	40.14	40.07	2.95%	6,535,975
Jan 21, 2026	40.00	40.31	38.57	38.99	38.93	-3.27%	14,494,510
Jan 20, 2026	40.92	41.09	40.20	40.31	40.24	-2.04%	8,065,933
Jan 19, 2026	41.10	41.54	40.73	41.15	41.08	-0.84%	5,888,746
Jan 16, 2026	41.79	41.82	41.30	41.50	41.43	-0.69%	4,857,896
Jan 14, 2026	40.71	41.92	40.70	41.79	41.72	2.15%	6,526,772
Jan 13, 2026	41.15	41.35	40.74	40.91	40.84	-0.15%	5,247,793
Jan 12, 2026	41.48	41.48	40.28	40.97	40.90	-1.25%	7,367,343
Jan 9, 2026	41.76	42.08	41.32	41.49	41.42	-1.54%	7,252,215
Jan 8, 2026	42.90	43.35	41.80	42.14	42.07	-0.45%	17,749,470
Jan 7, 2026	42.45	42.76	42.05	42.33	42.26	1.05%	8,672,841
Jan 6, 2026	42.25	42.45	41.79	41.89	41.82	-0.83%	7,654,980
Jan 5, 2026	42.82	42.99	42.15	42.24	42.17	-1.33%	5,006,189
Jan 2, 2026	42.20	42.90	42.16	42.81	42.74	1.54%	5,616,061
Jan 1, 2026	42.19	42.48	41.98	42.16	42.09	0.26%	3,291,468
Dec 31, 2025	42.19	42.40	41.90	42.05	41.98	-0.19%	5,220,684
Dec 30, 2025	41.62	42.40	41.16	42.13	42.06	1.23%	6,276,612
Dec 29, 2025	42.25	42.43	41.51	41.62	41.55	-1.40%	4,889,268
Dec 26, 2025	42.51	42.79	42.11	42.21	42.14	-0.64%	4,108,158
Dec 24, 2025	42.68	43.09	42.26	42.48	42.41	-0.47%	4,787,079
Dec 23, 2025	42.21	42.90	41.96	42.68	42.61	1.64%	7,156,632
Dec 22, 2025	41.50	42.39	41.21	41.99	41.92	2.19%	6,770,634
Dec 19, 2025	40.80	41.20	40.66	41.09	41.02	0.81%	6,023,267
Dec 18, 2025	41.06	41.13	40.55	40.76	40.69	-0.73%	4,294,270
Dec 17, 2025	41.49	41.57	41.01	41.06	40.99	-0.89%	4,482,500
Dec 16, 2025	41.99	41.99	41.34	41.43	41.36	-1.43%	4,120,606
Dec 15, 2025	41.25	42.11	41.25	42.03	41.96	1.87%	7,909,723
Dec 12, 2025	41.99	42.33	41.00	41.26	41.19	-1.24%	10,877,670
Dec 11, 2025	42.01	42.09	41.40	41.78	41.71	-0.36%	5,537,223
Dec 10, 2025	42.01	43.34	41.75	41.93	41.86	1.28%	14,378,870
Dec 9, 2025	41.52	41.86	40.81	41.40	41.33	-1.17%	7,668,285