NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	20.08	20.08	19.92	19.93	19.93	-0.80%	4,352,770
Aug 5, 2026	20.13	20.22	20.06	20.09	20.09	0.05%	4,952,094
Aug 4, 2026	20.24	20.24	20.08	20.13	20.08	-0.25%	4,606,262
Aug 3, 2026	20.17	20.38	20.06	20.18	20.13	0.90%	6,221,967
Jul 31, 2026	20.40	20.53	19.91	20.00	19.95	-1.23%	23,477,102
Jul 30, 2026	19.74	21.04	19.72	20.25	20.20	1.35%	78,604,244
Jul 29, 2026	19.65	20.16	19.50	19.98	19.93	2.72%	9,542,643
Jul 28, 2026	19.60	19.60	19.36	19.45	19.40	-0.87%	4,808,149
Jul 27, 2026	19.88	19.95	19.60	19.62	19.57	0.05%	4,354,101
Jul 24, 2026	19.45	19.70	19.28	19.61	19.56	0.67%	6,006,254
Jul 23, 2026	19.84	19.85	19.40	19.48	19.43	-1.86%	7,694,209
Jul 22, 2026	19.96	19.99	19.82	19.85	19.80	-0.55%	4,737,082
Jul 21, 2026	20.00	20.00	19.85	19.96	19.91	0.25%	5,201,287
Jul 20, 2026	20.00	20.02	19.85	19.91	19.86	-0.50%	6,305,752
Jul 17, 2026	20.10	20.14	19.92	20.01	19.96	-0.45%	6,009,952
Jul 16, 2026	20.17	20.17	19.98	20.10	20.05	0.05%	5,579,905
Jul 15, 2026	20.25	20.25	20.05	20.09	20.04	-0.50%	5,592,672
Jul 14, 2026	20.33	20.33	20.09	20.19	20.14	-0.64%	6,931,815
Jul 13, 2026	20.19	20.44	20.01	20.32	20.27	0.15%	16,185,168
Jul 10, 2026	20.40	20.44	20.22	20.29	20.24	0.40%	11,445,656
Jul 9, 2026	20.25	20.55	20.13	20.21	20.16	1.20%	15,796,950
Jul 8, 2026	20.31	20.40	19.82	19.97	19.92	-2.49%	10,325,056
Jul 7, 2026	20.79	20.84	20.43	20.48	20.43	-1.01%	10,201,898
Jul 6, 2026	21.40	21.42	20.62	20.69	20.64	-2.86%	32,688,489
Jul 3, 2026	21.70	21.78	21.25	21.30	21.25	-0.56%	10,450,595
Jul 2, 2026	21.44	21.64	21.25	21.42	21.37	0.56%	11,647,097
Jul 1, 2026	21.50	21.69	21.23	21.30	21.25	-0.56%	6,851,510
Jun 30, 2026	21.65	21.77	21.35	21.42	21.37	-0.97%	7,281,960
Jun 29, 2026	21.13	21.74	20.97	21.63	21.58	2.08%	17,515,153