NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	21.48	21.68	21.19	21.31	21.31	-0.51%	11,959,050
May 8, 2026	21.67	21.77	21.34	21.42	21.42	-1.15%	9,711,888
May 7, 2026	21.90	21.96	21.58	21.67	21.67	-0.73%	12,602,770
May 6, 2026	21.80	21.89	21.50	21.83	21.83	1.16%	9,928,580
May 5, 2026	21.80	21.90	21.51	21.58	21.58	-0.55%	9,432,767
May 4, 2026	21.70	21.92	21.51	21.70	21.70	0.74%	10,463,930
Apr 30, 2026	21.74	21.83	21.32	21.54	21.54	-0.87%	11,094,710
Apr 29, 2026	22.00	22.07	21.68	21.73	21.73	-0.59%	9,269,902
Apr 28, 2026	21.87	22.04	21.71	21.86	21.86	-	10,937,730
Apr 27, 2026	21.92	22.15	21.61	21.86	21.86	1.06%	9,356,135
Apr 24, 2026	22.19	22.27	21.55	21.63	21.63	-2.35%	9,090,593
Apr 23, 2026	22.15	22.25	21.83	22.15	22.15	-	13,229,650
Apr 22, 2026	21.80	22.22	21.72	22.15	22.15	1.51%	10,818,440
Apr 21, 2026	22.00	22.12	21.75	21.82	21.82	-0.82%	9,553,687
Apr 20, 2026	22.25	22.25	21.68	22.00	22.00	-1.17%	15,171,680
Apr 17, 2026	22.14	22.53	22.10	22.26	22.26	0.72%	13,486,190
Apr 16, 2026	22.03	22.40	21.70	22.10	22.10	1.52%	19,322,120
Apr 15, 2026	21.80	22.07	21.57	21.77	21.77	1.82%	16,485,390
Apr 13, 2026	20.97	21.57	20.76	21.38	21.38	-1.29%	15,070,330
Apr 10, 2026	21.50	22.03	21.25	21.66	21.66	3.69%	48,448,350
Apr 9, 2026	21.13	21.13	20.71	20.89	20.89	-0.24%	10,119,120
Apr 8, 2026	21.30	21.30	20.83	20.94	20.94	1.90%	13,303,120
Apr 7, 2026	20.67	20.94	20.46	20.55	20.55	-0.58%	15,352,430
Apr 6, 2026	21.69	21.69	20.22	20.67	20.67	-5.18%	34,751,530
Apr 2, 2026	21.00	22.00	20.72	21.80	21.80	0.88%	11,923,310
Apr 1, 2026	22.20	22.55	21.41	21.61	21.61	-2.39%	22,314,720
Mar 30, 2026	20.56	22.70	20.10	22.14	22.14	8.18%	104,692,500
Mar 27, 2026	20.57	20.98	20.03	20.47	20.47	-0.49%	59,486,840
Mar 25, 2026	20.50	20.88	20.42	20.57	20.57	1.23%	12,942,000
Mar 24, 2026	20.55	20.58	20.03	20.32	20.32	0.97%	14,053,132
Mar 23, 2026	20.50	20.64	19.89	20.12	20.12	-3.06%	19,794,726
Mar 20, 2026	20.96	21.12	20.50	20.76	20.76	-0.29%	14,703,716
Mar 19, 2026	20.45	20.96	20.40	20.82	20.82	-0.34%	10,695,422
Mar 18, 2026	20.93	21.24	20.80	20.89	20.89	0.60%	13,246,384
Mar 17, 2026	20.65	21.04	20.58	20.76	20.76	0.39%	16,144,924
Mar 16, 2026	20.92	20.94	20.20	20.68	20.68	-0.48%	18,938,160
Mar 13, 2026	21.18	21.32	20.56	20.78	20.78	-2.37%	12,952,282
Mar 12, 2026	21.11	21.49	20.67	21.29	21.29	1.12%	19,440,280
Mar 11, 2026	20.90	21.24	20.85	21.05	21.05	0.41%	11,130,346
Mar 10, 2026	20.34	21.10	20.34	20.97	20.97	3.63%	17,931,218
Mar 9, 2026	20.01	20.30	19.88	20.23	20.23	-0.78%	15,312,658
Mar 6, 2026	20.03	20.50	20.00	20.39	20.39	1.04%	10,708,022
Mar 5, 2026	19.92	20.25	19.88	20.18	20.18	1.36%	10,781,532
Mar 4, 2026	19.45	20.10	19.32	19.91	19.91	-0.30%	19,978,934
Mar 2, 2026	19.20	20.15	19.15	19.97	19.97	-4.24%	21,049,540
Feb 27, 2026	20.70	20.96	20.53	20.86	20.86	0.34%	11,652,662
Feb 26, 2026	20.55	21.05	20.50	20.79	20.79	1.14%	13,455,998
Feb 25, 2026	20.20	20.63	20.04	20.55	20.55	2.34%	14,728,448
Feb 24, 2026	20.10	20.20	19.83	20.08	20.08	-0.25%	11,532,356
Feb 23, 2026	20.45	20.53	20.00	20.13	20.13	-1.03%	13,851,402