IRB Infrastructure Developers Limited (NSE:IRB)
India · Delayed Price · Currency is INR 43.93
+0.15 (0.34%)
Aug 25, 2025, 9:30 AM IST
NSE:IRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.61 | 44.75 | 43.51 | 43.78 | 43.78 | -1.86% | 11,360,217 |
| Aug 21, 2025 | 44.70 | 45.08 | 44.50 | 44.61 | 44.61 | 0.02% | 6,654,503 |
| Aug 20, 2025 | 45.13 | 45.15 | 44.51 | 44.60 | 44.60 | -1.15% | 9,225,074 |
| Aug 19, 2025 | 45.10 | 45.20 | 44.51 | 45.12 | 45.12 | 0.36% | 6,493,036 |
| Aug 18, 2025 | 46.60 | 46.60 | 44.82 | 44.96 | 44.96 | -0.90% | 10,774,842 |
| Aug 14, 2025 | 44.95 | 46.48 | 44.45 | 45.37 | 45.37 | 1.29% | 17,522,244 |
| Aug 13, 2025 | 44.75 | 45.00 | 44.18 | 44.79 | 44.79 | 0.27% | 6,287,147 |
| Aug 12, 2025 | 44.26 | 45.00 | 44.10 | 44.67 | 44.67 | 0.95% | 5,436,763 |
| Aug 11, 2025 | 43.65 | 44.35 | 43.24 | 44.25 | 44.25 | 1.68% | 6,047,242 |
| Aug 8, 2025 | 44.99 | 44.99 | 43.40 | 43.52 | 43.52 | -2.86% | 6,497,652 |
| Aug 7, 2025 | 44.28 | 45.00 | 43.43 | 44.80 | 44.80 | 0.18% | 11,275,670 |
| Aug 6, 2025 | 45.15 | 45.29 | 44.31 | 44.72 | 44.72 | -0.62% | 5,804,812 |
| Aug 5, 2025 | 45.25 | 45.45 | 44.81 | 45.00 | 45.00 | -0.53% | 4,341,725 |
| Aug 4, 2025 | 44.37 | 45.41 | 44.05 | 45.24 | 45.24 | 2.05% | 8,566,971 |
| Aug 1, 2025 | 45.07 | 45.49 | 44.20 | 44.33 | 44.33 | -1.64% | 8,233,290 |
| Jul 31, 2025 | 45.25 | 45.66 | 45.00 | 45.07 | 45.07 | -2.11% | 7,618,819 |
| Jul 30, 2025 | 46.87 | 46.87 | 45.92 | 46.04 | 46.04 | -1.12% | 5,622,539 |
| Jul 29, 2025 | 45.43 | 46.95 | 45.08 | 46.56 | 46.56 | 2.49% | 10,014,056 |
| Jul 28, 2025 | 46.42 | 46.87 | 45.25 | 45.43 | 45.43 | -2.28% | 7,644,427 |
| Jul 25, 2025 | 47.65 | 47.65 | 46.36 | 46.49 | 46.49 | -2.04% | 12,149,862 |
| Jul 24, 2025 | 48.70 | 48.81 | 47.30 | 47.46 | 47.46 | -2.35% | 10,671,478 |
| Jul 23, 2025 | 48.66 | 48.88 | 48.09 | 48.60 | 48.60 | 0.50% | 7,374,442 |
| Jul 22, 2025 | 48.45 | 48.76 | 47.83 | 48.36 | 48.36 | -0.33% | 6,516,377 |
| Jul 21, 2025 | 48.07 | 48.79 | 47.71 | 48.52 | 48.52 | 0.96% | 7,384,177 |
| Jul 18, 2025 | 48.30 | 48.50 | 47.81 | 48.06 | 48.06 | -0.66% | 5,874,918 |
| Jul 17, 2025 | 48.76 | 48.89 | 48.21 | 48.38 | 48.38 | -0.78% | 4,698,419 |
| Jul 16, 2025 | 48.41 | 48.99 | 48.24 | 48.76 | 48.76 | 0.35% | 6,088,572 |
| Jul 15, 2025 | 48.40 | 48.85 | 47.87 | 48.59 | 48.59 | 1.33% | 9,385,988 |
| Jul 14, 2025 | 47.80 | 48.15 | 47.42 | 47.95 | 47.95 | 0.74% | 10,631,551 |
| Jul 11, 2025 | 48.21 | 48.39 | 47.38 | 47.60 | 47.60 | -1.39% | 9,166,532 |
| Jul 10, 2025 | 48.56 | 48.85 | 48.12 | 48.27 | 48.27 | -0.52% | 5,561,276 |
| Jul 9, 2025 | 49.60 | 49.60 | 48.41 | 48.52 | 48.52 | -1.88% | 10,809,224 |
| Jul 8, 2025 | 49.34 | 49.64 | 48.88 | 49.45 | 49.45 | 0.75% | 7,684,828 |
| Jul 7, 2025 | 49.35 | 49.94 | 48.92 | 49.08 | 49.08 | -0.83% | 9,312,028 |
| Jul 4, 2025 | 49.52 | 49.90 | 48.93 | 49.49 | 49.49 | -0.02% | 8,189,905 |
| Jul 3, 2025 | 49.90 | 49.90 | 49.27 | 49.50 | 49.50 | -0.24% | 6,509,925 |
| Jul 2, 2025 | 49.70 | 50.15 | 49.14 | 49.62 | 49.62 | -0.10% | 15,292,132 |
| Jul 1, 2025 | 49.70 | 50.00 | 48.85 | 49.67 | 49.67 | 0.12% | 9,178,943 |
| Jun 30, 2025 | 49.81 | 50.24 | 49.50 | 49.61 | 49.61 | -0.20% | 6,988,566 |
| Jun 27, 2025 | 50.24 | 50.44 | 49.55 | 49.71 | 49.71 | -1.05% | 11,155,952 |
| Jun 26, 2025 | 49.93 | 50.39 | 49.36 | 50.24 | 50.24 | 0.92% | 20,326,369 |
| Jun 25, 2025 | 49.05 | 49.86 | 48.88 | 49.78 | 49.78 | 1.90% | 17,436,228 |
| Jun 24, 2025 | 50.03 | 50.18 | 48.77 | 48.85 | 48.85 | -1.31% | 17,879,681 |
| Jun 23, 2025 | 48.10 | 49.86 | 48.00 | 49.50 | 49.50 | 1.79% | 12,447,700 |
| Jun 20, 2025 | 48.01 | 48.90 | 47.90 | 48.63 | 48.63 | 1.19% | 47,510,313 |
| Jun 19, 2025 | 48.35 | 49.24 | 47.80 | 48.06 | 48.06 | -1.01% | 14,814,511 |
| Jun 18, 2025 | 49.25 | 49.48 | 48.35 | 48.55 | 48.55 | -1.52% | 9,203,038 |
| Jun 17, 2025 | 50.10 | 50.26 | 49.07 | 49.30 | 49.30 | -1.42% | 8,160,863 |
| Jun 16, 2025 | 49.97 | 50.14 | 48.69 | 50.01 | 50.01 | -0.16% | 11,022,659 |
| Jun 13, 2025 | 49.05 | 50.23 | 48.62 | 50.09 | 50.09 | -0.91% | 12,859,267 |