IRB InvIT Fund (NSE:IRBINVIT)
India · Delayed Price · Currency is INR 60.80
-0.18 (-0.30%)
At close: Mar 6, 2026
IRB InvIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 61.00 | 60.68 | 60.80 | 60.80 | -0.30% | 1,395,083 |
| Mar 5, 2026 | 61.00 | 61.05 | 60.85 | 60.98 | 60.98 | -0.02% | 528,093 |
| Mar 4, 2026 | 61.58 | 61.58 | 60.70 | 60.99 | 60.99 | -0.54% | 897,364 |
| Mar 2, 2026 | 61.50 | 61.86 | 61.00 | 61.32 | 61.32 | -0.87% | 896,434 |
| Feb 27, 2026 | 61.79 | 62.09 | 61.60 | 61.86 | 61.86 | 0.18% | 1,094,692 |
| Feb 26, 2026 | 61.80 | 61.90 | 61.16 | 61.75 | 61.75 | 0.06% | 814,261 |
| Feb 25, 2026 | 61.49 | 61.78 | 61.35 | 61.71 | 61.71 | 0.36% | 896,574 |
| Feb 24, 2026 | 61.42 | 61.73 | 61.30 | 61.49 | 61.49 | 0.11% | 553,652 |
| Feb 23, 2026 | 61.80 | 61.80 | 61.33 | 61.42 | 61.42 | -0.23% | 749,988 |
| Feb 20, 2026 | 61.50 | 61.90 | 61.25 | 61.56 | 61.56 | 0.20% | 781,963 |
| Feb 19, 2026 | 61.52 | 61.72 | 61.41 | 61.44 | 61.44 | -0.50% | 486,478 |
| Feb 18, 2026 | 61.88 | 61.94 | 61.32 | 61.75 | 61.75 | -0.03% | 495,763 |
| Feb 17, 2026 | 61.83 | 61.83 | 61.00 | 61.77 | 61.77 | -0.10% | 454,422 |
| Feb 16, 2026 | 62.13 | 62.15 | 61.02 | 61.83 | 61.83 | -1.83% | 1,155,888 |
| Feb 13, 2026 | 62.99 | 63.25 | 62.30 | 62.98 | 61.48 | - | 614,726 |
| Feb 12, 2026 | 63.20 | 63.25 | 61.88 | 62.98 | 61.48 | 0.45% | 1,245,186 |
| Feb 11, 2026 | 62.37 | 62.91 | 62.20 | 62.70 | 61.21 | 0.80% | 589,948 |
| Feb 10, 2026 | 62.20 | 62.29 | 61.01 | 62.20 | 60.72 | 0.16% | 470,744 |
| Feb 9, 2026 | 62.50 | 62.50 | 61.93 | 62.10 | 60.62 | 0.18% | 494,792 |
| Feb 6, 2026 | 61.95 | 62.20 | 61.86 | 61.99 | 60.51 | 0.16% | 875,312 |
| Feb 5, 2026 | 62.23 | 62.23 | 61.85 | 61.89 | 60.42 | -0.11% | 269,042 |
| Feb 4, 2026 | 61.93 | 62.00 | 61.85 | 61.96 | 60.48 | 0.05% | 258,665 |
| Feb 3, 2026 | 62.25 | 62.25 | 61.60 | 61.93 | 60.46 | 0.13% | 636,484 |
| Feb 2, 2026 | 61.88 | 62.00 | 61.51 | 61.85 | 60.38 | -0.05% | 419,252 |
| Feb 1, 2026 | 62.39 | 62.39 | 61.70 | 61.88 | 60.41 | -0.15% | 280,091 |
| Jan 30, 2026 | 62.19 | 62.25 | 61.50 | 61.97 | 60.49 | 0.08% | 403,511 |
| Jan 29, 2026 | 62.30 | 62.44 | 61.80 | 61.92 | 60.45 | -0.18% | 401,618 |
| Jan 28, 2026 | 62.41 | 63.04 | 61.98 | 62.03 | 60.55 | -0.03% | 506,606 |
| Jan 27, 2026 | 64.00 | 64.00 | 61.99 | 62.05 | 60.57 | 0.02% | 1,072,449 |
| Jan 23, 2026 | 62.59 | 62.59 | 61.65 | 62.04 | 60.56 | -0.45% | 589,088 |
| Jan 22, 2026 | 62.01 | 63.50 | 62.01 | 62.32 | 60.84 | 0.21% | 533,855 |
| Jan 21, 2026 | 62.63 | 62.63 | 61.56 | 62.19 | 60.71 | -0.37% | 967,440 |
| Jan 20, 2026 | 62.80 | 62.80 | 62.00 | 62.42 | 60.93 | 0.03% | 922,566 |
| Jan 19, 2026 | 62.64 | 62.77 | 61.50 | 62.40 | 60.91 | -0.14% | 557,374 |
| Jan 16, 2026 | 62.29 | 62.60 | 62.07 | 62.49 | 61.00 | 0.73% | 588,166 |
| Jan 14, 2026 | 62.00 | 62.35 | 61.95 | 62.04 | 60.56 | -0.02% | 300,845 |
| Jan 13, 2026 | 62.20 | 62.50 | 62.00 | 62.05 | 60.57 | -0.48% | 340,559 |
| Jan 12, 2026 | 63.00 | 63.00 | 62.05 | 62.35 | 60.87 | -0.29% | 767,908 |
| Jan 9, 2026 | 63.19 | 63.19 | 62.37 | 62.53 | 61.04 | -0.67% | 575,947 |
| Jan 8, 2026 | 63.23 | 63.50 | 62.90 | 62.95 | 61.45 | 0.05% | 427,310 |
| Jan 7, 2026 | 62.99 | 63.10 | 62.55 | 62.92 | 61.42 | - | 1,225,512 |
| Jan 6, 2026 | 62.71 | 63.00 | 62.51 | 62.92 | 61.42 | 0.33% | 500,879 |
| Jan 5, 2026 | 62.95 | 62.95 | 62.50 | 62.71 | 61.22 | 0.29% | 545,666 |
| Jan 2, 2026 | 62.06 | 62.71 | 61.96 | 62.53 | 61.04 | 0.27% | 704,399 |
| Jan 1, 2026 | 62.49 | 62.50 | 62.06 | 62.36 | 60.87 | 0.27% | 231,636 |
| Dec 31, 2025 | 61.78 | 62.30 | 61.75 | 62.19 | 60.71 | 0.65% | 473,678 |
| Dec 30, 2025 | 61.72 | 62.20 | 61.68 | 61.79 | 60.32 | 0.18% | 1,840,056 |
| Dec 29, 2025 | 61.75 | 61.90 | 61.45 | 61.68 | 60.21 | -0.11% | 398,747 |
| Dec 26, 2025 | 61.90 | 61.90 | 61.26 | 61.75 | 60.28 | 0.02% | 378,142 |
| Dec 24, 2025 | 61.89 | 61.90 | 61.22 | 61.74 | 60.27 | 0.23% | 326,830 |