Skip to main content
logo
IRB Infrastructure Developers Limited (NSE:IRB)
India flag India · Delayed Price · Currency is INR
18.54
+0.27 (1.48%)
Nov 11, 2026, 1:00 PM IST

NSE:IRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202618.5018.9018.3018.5418.541.48%14,748,370
Nov 9, 202617.4518.4917.2018.2718.275.36%53,657,875
Nov 8, 202617.2517.4517.0817.3417.341.88%4,247,652
Nov 6, 202617.1817.2416.8517.0217.02-0.93%11,497,280
Nov 5, 202617.2017.4817.0017.1817.182.32%31,744,218
Nov 4, 202616.1816.8616.0816.7916.793.01%10,381,893
Nov 3, 202616.3616.5516.2116.3016.300.06%6,724,198
Nov 2, 202615.8516.5715.6916.2916.293.56%15,428,167
Oct 30, 202616.1516.1515.6815.7315.73-3.08%9,489,199
Oct 29, 202616.0116.3015.9016.2316.231.00%6,316,572
Oct 28, 202615.8516.2315.7116.0716.071.71%12,354,939
Oct 27, 202616.2616.3815.7415.8015.80-2.83%15,502,856
Oct 26, 202616.2416.6016.2016.2616.260.12%7,385,324
Oct 23, 202616.7016.7216.0916.2416.24-3.28%10,513,692
Oct 22, 202616.8217.0316.5616.7916.79-0.65%7,792,927
Oct 21, 202617.3717.3716.7516.9016.90-2.71%8,836,491
Oct 19, 202617.6817.6817.3217.3717.37-1.42%4,146,675
Oct 16, 202617.6117.6917.4117.6217.620.28%5,566,903
Oct 15, 202617.7917.8617.5017.5717.57-1.13%6,312,296
Oct 14, 202617.8718.1017.7017.7717.77-0.56%6,595,356
Oct 13, 202618.0018.0017.4517.8717.87-0.06%8,762,909
Oct 12, 202617.5418.2217.5417.8817.882.29%19,529,656
Oct 9, 202617.8117.8717.3617.4817.48-0.29%12,226,657
Oct 8, 202617.4117.8917.3017.5317.530.52%17,723,493
Oct 7, 202617.7517.8317.3017.4417.44-2.24%10,957,532
Oct 6, 202616.9218.2316.8417.8417.845.75%14,815,112
Oct 5, 202617.0517.3016.8016.8716.87-0.76%10,276,300
Oct 1, 202617.2017.2016.8217.0017.00-2.80%10,838,420
Sep 30, 202616.9817.5716.9217.4917.493.00%15,971,102
Sep 29, 202617.1217.1216.7516.9816.98-0.93%14,681,424
Sep 28, 202617.6017.6517.0717.1417.14-3.05%13,407,269
Sep 25, 202617.8217.8917.6117.6817.68-1.12%8,219,678
Sep 24, 202617.8017.9517.7417.8817.88-0.83%9,762,664
Sep 23, 202618.4018.6617.5118.0318.030.28%36,892,063
Sep 22, 202618.1018.2717.9317.9817.98-0.66%16,358,591
Sep 21, 202618.5018.5618.0218.1018.10-2.06%17,302,770
Sep 18, 202618.9918.9918.3818.4818.48-1.96%21,372,707
Sep 17, 202619.1019.1418.8018.8518.85-1.05%7,312,859
Sep 16, 202619.2019.2018.6619.0519.05-0.68%9,930,904
Sep 15, 202619.8319.8319.0819.1819.18-2.34%9,392,762
Sep 11, 202619.7919.7919.3519.6419.64-1.36%8,984,467
Sep 10, 202619.9020.6019.2819.9119.914.40%78,742,444
Sep 9, 202619.1919.2419.0519.0719.07-0.94%5,123,857
Sep 8, 202619.2519.3019.1019.2519.25-5,202,171
Sep 7, 202619.6019.6719.2319.2519.25-2.04%4,864,321
Sep 4, 202619.8519.9119.6019.6519.65-0.10%6,862,525
Sep 3, 202619.2120.0419.2119.6719.672.55%40,287,061
Sep 2, 202619.3519.5919.1119.1819.18-0.88%28,951,268
Sep 1, 202619.3919.5819.0619.3519.35-0.05%28,854,306
Aug 31, 202619.0019.7918.8319.3619.361.52%39,531,560