NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.67	42.90	42.38	42.68	42.68	0.54%	6,293,694
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
Aug 11, 2025	43.65	44.35	43.24	44.25	44.18	1.68%	6,046,469
Aug 8, 2025	44.99	44.99	43.40	43.52	43.45	-2.86%	6,497,652
Aug 7, 2025	44.28	45.00	43.43	44.80	44.73	0.18%	11,275,670
Aug 6, 2025	45.15	45.29	44.31	44.72	44.65	-0.62%	5,804,766
Aug 5, 2025	45.25	45.45	44.81	45.00	44.93	-0.53%	4,341,725
Aug 4, 2025	44.37	45.41	44.05	45.24	45.17	2.05%	8,566,971
Aug 1, 2025	45.07	45.49	44.20	44.33	44.26	-1.64%	8,233,290
Jul 31, 2025	45.25	45.66	45.00	45.07	45.00	-2.11%	7,618,707
Jul 30, 2025	46.87	46.87	45.92	46.04	45.96	-1.12%	5,622,539
Jul 29, 2025	45.43	46.95	45.08	46.56	46.48	2.49%	10,014,056
Jul 28, 2025	46.42	46.87	45.25	45.43	45.35	-2.28%	7,644,427
Jul 25, 2025	47.65	47.65	46.36	46.49	46.41	-2.04%	12,149,862
Jul 24, 2025	48.70	48.81	47.30	47.46	47.38	-2.35%	10,671,478
Jul 23, 2025	48.66	48.88	48.09	48.60	48.52	0.50%	7,374,442
Jul 22, 2025	48.45	48.76	47.83	48.36	48.28	-0.33%	6,516,377
Jul 21, 2025	48.07	48.79	47.71	48.52	48.44	0.96%	7,384,177
Jul 18, 2025	48.30	48.50	47.81	48.06	47.98	-0.66%	5,874,918
Jul 17, 2025	48.76	48.89	48.21	48.38	48.30	-0.78%	4,698,419
Jul 16, 2025	48.41	48.99	48.24	48.76	48.68	0.35%	6,088,572
Jul 15, 2025	48.40	48.85	47.87	48.59	48.51	1.33%	9,385,988
Jul 14, 2025	47.80	48.15	47.42	47.95	47.87	0.74%	10,631,551
Jul 11, 2025	48.21	48.39	47.38	47.60	47.52	-1.39%	9,166,532
Jul 10, 2025	48.56	48.85	48.12	48.27	48.19	-0.52%	5,561,276
Jul 9, 2025	49.60	49.60	48.41	48.52	48.44	-1.88%	10,809,224
Jul 8, 2025	49.34	49.64	48.88	49.45	49.37	0.75%	7,684,828
Jul 7, 2025	49.35	49.94	48.92	49.08	49.00	-0.83%	9,312,028
Jul 4, 2025	49.52	49.90	48.93	49.49	49.41	-0.02%	8,189,905
Jul 3, 2025	49.90	49.90	49.27	49.50	49.42	-0.24%	6,509,925