NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	43.10	43.63	43.10	43.52	43.52	0.30%	6,377,350
Oct 23, 2025	43.81	43.81	43.23	43.39	43.39	0.37%	5,677,661
Oct 21, 2025	43.15	43.50	43.10	43.23	43.23	0.37%	1,609,206
Oct 20, 2025	43.35	43.35	42.75	43.07	43.07	0.58%	4,755,952
Oct 17, 2025	42.90	43.07	42.21	42.82	42.82	-0.60%	6,529,950
Oct 16, 2025	42.20	43.20	42.12	43.08	43.08	2.23%	6,683,429
Oct 15, 2025	42.00	42.51	41.94	42.14	42.14	-0.07%	7,012,503
Oct 14, 2025	42.70	42.85	41.78	42.17	42.17	-1.31%	8,586,290
Oct 13, 2025	43.20	43.33	42.45	42.73	42.73	-1.57%	6,954,749
Oct 10, 2025	42.08	43.99	42.08	43.41	43.41	2.60%	22,845,323
Oct 9, 2025	42.49	42.49	41.77	42.31	42.31	1.24%	7,781,887
Oct 8, 2025	42.09	42.44	41.71	41.79	41.79	0.72%	11,042,447
Oct 7, 2025	41.80	42.06	41.41	41.49	41.49	-0.98%	4,742,099
Oct 6, 2025	42.09	42.25	41.60	41.90	41.90	-0.26%	4,653,206
Oct 3, 2025	41.50	42.15	41.40	42.01	42.01	1.30%	5,837,776
Oct 1, 2025	41.19	41.56	41.01	41.47	41.47	0.68%	3,659,042
Sep 30, 2025	40.90	41.34	40.85	41.19	41.19	0.86%	5,162,276
Sep 29, 2025	41.05	41.26	40.56	40.84	40.84	-0.41%	8,346,067
Sep 26, 2025	41.97	41.98	40.51	41.01	41.01	-2.36%	10,819,017
Sep 25, 2025	42.50	42.63	41.90	42.00	42.00	-0.97%	5,431,847
Sep 24, 2025	43.00	43.38	42.32	42.41	42.41	-1.65%	7,706,276
Sep 23, 2025	43.35	43.57	42.91	43.12	43.12	-0.78%	4,363,692
Sep 22, 2025	43.59	43.95	43.30	43.46	43.46	-0.30%	5,165,059
Sep 19, 2025	44.08	44.09	43.25	43.59	43.59	-1.13%	10,683,493
Sep 18, 2025	44.38	44.50	43.82	44.09	44.09	0.14%	6,808,414
Sep 17, 2025	43.51	44.50	43.51	44.03	44.03	1.43%	14,630,403
Sep 16, 2025	43.50	43.67	43.07	43.41	43.41	0.32%	5,736,571
Sep 15, 2025	42.68	43.73	42.62	43.27	43.27	1.38%	8,309,139
Sep 12, 2025	42.67	42.90	42.38	42.68	42.68	0.54%	6,301,706
Sep 11, 2025	42.46	42.86	42.33	42.45	42.45	0.31%	5,870,885
Sep 10, 2025	42.60	42.82	42.25	42.32	42.32	0.12%	7,852,296
Sep 9, 2025	43.00	43.75	42.11	42.27	42.27	0.05%	16,457,834
Sep 8, 2025	42.60	42.88	42.13	42.25	42.25	-0.17%	5,461,729
Sep 5, 2025	42.91	43.04	42.10	42.32	42.32	-0.91%	6,727,108
Sep 4, 2025	43.50	43.60	42.55	42.71	42.71	-0.67%	7,194,208
Sep 3, 2025	43.04	43.24	42.68	43.00	43.00	0.47%	7,349,593
Sep 2, 2025	43.50	43.85	42.61	42.80	42.80	-1.11%	9,441,568
Sep 1, 2025	43.00	43.46	42.83	43.28	43.28	0.89%	6,844,127
Aug 29, 2025	42.50	43.67	42.22	42.90	42.90	1.27%	10,112,356
Aug 28, 2025	44.21	44.23	42.10	42.36	42.29	-4.18%	49,939,788
Aug 26, 2025	45.00	45.05	44.00	44.21	44.14	-1.86%	9,498,679
Aug 25, 2025	43.90	45.45	43.65	45.05	44.98	2.90%	18,170,815
Aug 22, 2025	44.61	44.75	43.51	43.78	43.71	-1.86%	11,363,551
Aug 21, 2025	44.70	45.08	44.50	44.61	44.54	0.02%	6,654,503
Aug 20, 2025	45.13	45.15	44.51	44.60	44.53	-1.15%	9,225,074
Aug 19, 2025	45.10	45.20	44.51	45.12	45.05	0.36%	6,493,036
Aug 18, 2025	46.60	46.60	44.82	44.96	44.89	-0.90%	10,774,842
Aug 14, 2025	44.95	46.48	44.45	45.37	45.30	1.29%	17,522,244
Aug 13, 2025	44.75	45.00	44.18	44.79	44.72	0.27%	6,286,772
Aug 12, 2025	44.26	45.00	44.10	44.67	44.60	0.95%	5,436,763