NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	17.68	17.68	17.33	17.36	17.36	-1.48%	4,146,675
Oct 16, 2026	17.61	17.69	17.41	17.62	17.62	0.28%	5,566,903
Oct 15, 2026	17.79	17.86	17.50	17.57	17.57	-1.13%	6,312,296
Oct 14, 2026	17.87	18.10	17.70	17.77	17.77	-0.56%	6,595,356
Oct 13, 2026	18.00	18.00	17.45	17.87	17.87	-0.06%	8,762,909
Oct 12, 2026	17.54	18.22	17.54	17.88	17.88	2.29%	19,529,656
Oct 9, 2026	17.81	17.87	17.36	17.48	17.48	-0.29%	12,226,657
Oct 8, 2026	17.41	17.89	17.30	17.53	17.53	0.52%	17,723,493
Oct 7, 2026	17.75	17.83	17.30	17.44	17.44	-2.24%	10,957,532
Oct 6, 2026	16.92	18.23	16.84	17.84	17.84	5.75%	14,815,112
Oct 5, 2026	17.05	17.30	16.80	16.87	16.87	-0.76%	10,276,300
Oct 1, 2026	17.20	17.20	16.82	17.00	17.00	-2.80%	10,838,420
Sep 30, 2026	16.98	17.57	16.92	17.49	17.49	3.00%	15,971,102
Sep 29, 2026	17.12	17.12	16.75	16.98	16.98	-0.93%	14,681,424
Sep 28, 2026	17.60	17.65	17.07	17.14	17.14	-3.05%	13,407,269
Sep 25, 2026	17.82	17.89	17.61	17.68	17.68	-1.12%	8,219,678
Sep 24, 2026	17.80	17.95	17.74	17.88	17.88	-0.83%	9,762,664
Sep 23, 2026	18.40	18.66	17.51	18.03	18.03	0.28%	36,892,063
Sep 22, 2026	18.10	18.27	17.93	17.98	17.98	-0.66%	16,358,591
Sep 21, 2026	18.50	18.56	18.02	18.10	18.10	-2.06%	17,302,770
Sep 18, 2026	18.99	18.99	18.38	18.48	18.48	-1.96%	21,372,707
Sep 17, 2026	19.10	19.14	18.80	18.85	18.85	-1.05%	7,312,859
Sep 16, 2026	19.20	19.20	18.66	19.05	19.05	-0.68%	9,930,904
Sep 15, 2026	19.83	19.83	19.08	19.18	19.18	-2.34%	9,392,762
Sep 11, 2026	19.79	19.79	19.35	19.64	19.64	-1.36%	8,984,467
Sep 10, 2026	19.90	20.60	19.28	19.91	19.91	4.40%	78,742,444
Sep 9, 2026	19.19	19.24	19.05	19.07	19.07	-0.94%	5,123,857
Sep 8, 2026	19.25	19.30	19.10	19.25	19.25	-	5,202,171
Sep 7, 2026	19.60	19.67	19.23	19.25	19.25	-2.04%	4,864,321
Sep 4, 2026	19.85	19.91	19.60	19.65	19.65	-0.10%	6,862,525
Sep 3, 2026	19.21	20.04	19.21	19.67	19.67	2.55%	40,287,061
Sep 2, 2026	19.35	19.59	19.11	19.18	19.18	-0.88%	28,951,268
Sep 1, 2026	19.39	19.58	19.06	19.35	19.35	-0.05%	28,854,306
Aug 31, 2026	19.00	19.79	18.83	19.36	19.36	1.52%	39,531,560
Aug 28, 2026	19.25	19.41	19.04	19.07	19.07	-1.29%	5,016,562
Aug 27, 2026	19.52	19.63	19.12	19.32	19.32	-0.72%	7,026,959
Aug 26, 2026	18.89	19.54	18.86	19.46	19.46	3.46%	14,163,719
Aug 25, 2026	18.91	18.95	18.76	18.81	18.81	-0.53%	5,495,135
Aug 24, 2026	18.95	19.08	18.87	18.91	18.91	-0.21%	7,740,780
Aug 21, 2026	18.96	19.03	18.91	18.95	18.95	-	4,422,521
Aug 20, 2026	19.10	19.12	18.91	18.95	18.95	-0.16%	5,795,433
Aug 19, 2026	19.03	19.06	18.90	18.98	18.98	-0.26%	5,476,549
Aug 18, 2026	19.16	19.17	19.02	19.03	19.03	-0.73%	6,032,637
Aug 17, 2026	19.25	19.25	19.02	19.17	19.17	-0.47%	5,573,147
Aug 14, 2026	19.20	19.35	19.06	19.26	19.26	0.26%	5,641,520
Aug 13, 2026	19.37	19.44	19.20	19.21	19.21	-0.62%	5,403,497
Aug 12, 2026	19.56	19.62	19.30	19.33	19.33	-1.18%	8,884,401
Aug 11, 2026	19.63	19.70	19.50	19.56	19.56	0.20%	7,312,019
Aug 10, 2026	19.68	19.68	19.47	19.52	19.52	-0.81%	7,193,623
Aug 7, 2026	19.95	19.96	19.59	19.68	19.68	-1.25%	7,172,175