NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.07	45.49	44.20	44.33	44.33	-1.64%	8,233,000
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
Jun 12, 2025	52.15	52.22	50.34	50.55	50.55	-3.09%	15,973,250
Jun 11, 2025	53.20	53.34	51.84	52.16	52.16	-1.55%	14,395,985
Jun 10, 2025	54.14	54.28	52.74	52.98	52.98	-0.34%	30,941,309
Jun 9, 2025	52.00	53.48	51.70	53.16	53.16	2.92%	32,258,815
Jun 6, 2025	50.68	52.27	50.32	51.65	51.65	2.12%	28,268,632
Jun 5, 2025	51.30	51.40	50.51	50.58	50.58	-1.02%	7,835,676
Jun 4, 2025	51.09	51.58	50.40	51.10	51.10	0.02%	15,341,332
Jun 3, 2025	51.78	51.87	50.80	51.09	51.09	-1.01%	9,268,560
Jun 2, 2025	51.65	52.24	51.12	51.61	51.61	0.66%	14,637,225
May 30, 2025	51.44	51.70	50.36	51.27	51.27	-0.33%	10,691,777
May 29, 2025	52.00	52.18	51.25	51.44	51.44	-0.66%	8,653,501
May 28, 2025	51.00	52.59	51.00	51.78	51.78	1.21%	28,952,178
May 27, 2025	51.25	51.78	50.62	51.16	51.16	0.25%	12,535,618
May 26, 2025	50.90	51.30	50.70	51.03	51.03	0.26%	11,267,679