NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.32	21.43	21.24	21.26	-	-0.19%	2,448,507
Jun 4, 2026	21.24	21.49	21.07	21.30	21.30	0.09%	9,170,085
Jun 3, 2026	21.50	21.56	21.12	21.28	21.28	-1.30%	9,669,422
Jun 2, 2026	21.83	21.83	21.35	21.56	21.56	-1.69%	12,576,650
Jun 1, 2026	21.27	22.09	20.84	21.93	21.93	3.64%	34,429,070
May 29, 2026	21.85	21.86	21.06	21.16	21.16	-2.44%	17,478,108
May 27, 2026	21.70	21.91	21.64	21.69	21.69	0.14%	10,176,720
May 26, 2026	21.57	22.27	21.43	21.66	21.66	0.42%	28,395,720
May 25, 2026	22.43	22.43	21.52	21.62	21.57	-1.86%	24,613,150
May 22, 2026	22.79	22.93	21.91	22.03	21.98	-3.55%	43,987,270
May 21, 2026	21.15	23.95	21.13	22.84	22.79	8.09%	428,946,500
May 20, 2026	20.00	21.59	19.95	21.13	21.08	4.55%	56,644,530
May 19, 2026	20.26	20.37	20.01	20.21	20.16	-0.05%	6,496,853
May 18, 2026	20.29	20.30	19.72	20.22	20.17	-0.39%	9,713,387
May 15, 2026	20.38	20.52	20.20	20.30	20.25	-0.44%	8,494,905
May 14, 2026	20.55	20.65	20.07	20.39	20.34	-0.24%	9,809,333
May 13, 2026	20.70	20.80	20.37	20.44	20.39	-1.83%	11,286,690
May 12, 2026	21.30	21.37	20.65	20.82	20.77	-2.30%	11,223,300
May 11, 2026	21.48	21.68	21.19	21.31	21.26	-0.51%	11,959,050
May 8, 2026	21.67	21.77	21.34	21.42	21.37	-1.15%	9,711,888
May 7, 2026	21.90	21.96	21.58	21.67	21.62	-0.73%	12,602,770
May 6, 2026	21.80	21.89	21.50	21.83	21.78	1.16%	9,928,580
May 5, 2026	21.80	21.90	21.51	21.58	21.53	-0.55%	9,432,767
May 4, 2026	21.70	21.92	21.51	21.70	21.65	0.74%	10,463,930
Apr 30, 2026	21.74	21.83	21.32	21.54	21.49	-0.87%	11,094,710
Apr 29, 2026	22.00	22.07	21.68	21.73	21.68	-0.59%	9,269,902
Apr 28, 2026	21.87	22.04	21.71	21.86	21.81	-	10,937,730
Apr 27, 2026	21.92	22.15	21.61	21.86	21.81	1.06%	9,356,135
Apr 24, 2026	22.19	22.27	21.55	21.63	21.58	-2.35%	9,090,593
Apr 23, 2026	22.15	22.25	21.83	22.15	22.10	-	13,229,650
Apr 22, 2026	21.80	22.22	21.72	22.15	22.10	1.51%	10,818,440
Apr 21, 2026	22.00	22.12	21.75	21.82	21.77	-0.82%	9,553,687
Apr 20, 2026	22.25	22.25	21.68	22.00	21.95	-1.17%	15,171,680
Apr 17, 2026	22.14	22.53	22.10	22.26	22.21	0.72%	13,486,190
Apr 16, 2026	22.03	22.40	21.70	22.10	22.05	1.52%	19,322,120
Apr 15, 2026	21.80	22.07	21.57	21.77	21.72	1.82%	16,485,390
Apr 13, 2026	20.97	21.57	20.76	21.38	21.33	-1.29%	15,070,330
Apr 10, 2026	21.50	22.03	21.25	21.66	21.61	3.69%	48,448,350
Apr 9, 2026	21.13	21.13	20.71	20.89	20.84	-0.24%	10,119,120
Apr 8, 2026	21.30	21.30	20.83	20.94	20.89	1.90%	13,303,120
Apr 7, 2026	20.67	20.94	20.46	20.55	20.50	-0.58%	15,352,430
Apr 6, 2026	21.69	21.69	20.22	20.67	20.62	-5.18%	34,751,530
Apr 2, 2026	21.00	22.00	20.72	21.80	21.75	0.88%	11,923,310
Apr 1, 2026	22.20	22.55	21.41	21.61	21.56	-2.39%	22,314,720
Mar 30, 2026	20.56	22.70	20.10	22.14	22.09	8.18%	104,692,500
Mar 27, 2026	20.57	20.98	20.03	20.47	20.42	-0.49%	59,486,840
Mar 25, 2026	20.50	20.88	20.42	20.57	20.52	1.23%	12,942,000
Mar 24, 2026	20.55	20.58	20.03	20.32	20.27	0.97%	14,053,132
Mar 23, 2026	20.50	20.64	19.89	20.12	20.07	-3.06%	19,794,726
Mar 20, 2026	20.96	21.12	20.50	20.76	20.71	-0.29%	14,703,716