NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.63	19.70	19.50	19.63	-	0.56%	2,370,967
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
Jun 25, 2026	21.34	21.45	21.09	21.19	21.14	-0.61%	7,989,758
Jun 24, 2026	21.39	21.44	21.18	21.32	21.27	-0.51%	7,903,817
Jun 23, 2026	21.80	21.99	21.28	21.43	21.38	-1.24%	12,083,127
Jun 22, 2026	21.44	21.92	21.44	21.70	21.65	1.21%	14,016,234
Jun 19, 2026	21.43	21.70	21.24	21.44	21.39	0.09%	11,326,940
Jun 18, 2026	21.40	21.67	21.29	21.42	21.37	0.37%	13,774,790
Jun 17, 2026	21.39	21.55	21.15	21.34	21.29	0.19%	10,277,270
Jun 16, 2026	21.30	21.40	21.09	21.30	21.25	0.85%	8,649,451
Jun 15, 2026	21.20	21.48	21.05	21.12	21.07	1.49%	12,943,360
Jun 12, 2026	20.33	20.87	20.33	20.81	20.76	2.97%	10,817,450
Jun 11, 2026	20.35	20.46	20.12	20.21	20.16	-1.51%	7,980,938
Jun 10, 2026	20.65	20.73	20.41	20.52	20.47	0.05%	10,245,680
Jun 9, 2026	21.15	21.52	20.38	20.51	20.46	-0.68%	34,325,323
Jun 8, 2026	21.00	21.05	20.46	20.65	20.60	-2.46%	9,589,680
Jun 5, 2026	21.32	21.45	21.11	21.17	21.12	-0.61%	7,584,529
Jun 4, 2026	21.24	21.49	21.07	21.30	21.25	0.09%	9,170,085
Jun 3, 2026	21.50	21.56	21.12	21.28	21.23	-1.30%	9,669,422
Jun 2, 2026	21.83	21.83	21.35	21.56	21.51	-1.69%	12,576,650