IRB InvIT Fund (NSE:IRBINVIT)
India · Delayed Price · Currency is INR 66.38
-0.21 (-0.32%)
Jul 24, 2024, 1:30 AM IST
IRB InvIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2024 | 63.60 | 63.60 | 63.30 | 63.47 | 63.47 | -0.02% | 174,901 |
| Aug 20, 2024 | 63.34 | 63.75 | 63.05 | 63.48 | 63.48 | 0.21% | 220,816 |
| Aug 19, 2024 | 64.15 | 64.20 | 62.90 | 63.35 | 63.35 | -0.39% | 429,610 |
| Aug 16, 2024 | 64.28 | 64.28 | 63.59 | 63.60 | 63.60 | -0.45% | 258,883 |
| Aug 14, 2024 | 63.90 | 64.39 | 63.81 | 63.89 | 63.89 | -0.05% | 257,949 |
| Aug 13, 2024 | 64.01 | 64.49 | 63.85 | 63.92 | 63.92 | -0.25% | 299,428 |
| Aug 12, 2024 | 64.69 | 64.88 | 63.92 | 64.08 | 64.08 | -0.30% | 397,768 |
| Aug 9, 2024 | 64.21 | 64.69 | 64.21 | 64.27 | 64.27 | -0.16% | 225,943 |
| Aug 8, 2024 | 64.15 | 64.79 | 64.15 | 64.37 | 64.37 | 0.02% | 127,326 |
| Aug 7, 2024 | 64.30 | 64.85 | 63.94 | 64.36 | 64.36 | 0.05% | 199,422 |
| Aug 6, 2024 | 64.98 | 64.99 | 64.01 | 64.33 | 64.33 | 0.25% | 129,170 |
| Aug 5, 2024 | 64.60 | 65.05 | 64.00 | 64.17 | 64.17 | -0.77% | 352,799 |
| Aug 2, 2024 | 64.97 | 64.97 | 64.55 | 64.67 | 64.67 | -0.25% | 196,025 |
| Aug 1, 2024 | 65.30 | 65.30 | 64.53 | 64.83 | 64.83 | -0.14% | 383,755 |
| Jul 31, 2024 | 65.98 | 65.98 | 64.51 | 64.92 | 64.92 | -2.43% | 419,320 |
| Jul 30, 2024 | 67.36 | 67.36 | 66.41 | 66.54 | 64.54 | -0.45% | 928,497 |
| Jul 29, 2024 | 66.90 | 67.38 | 66.75 | 66.84 | 64.83 | -0.09% | 499,977 |
| Jul 26, 2024 | 67.09 | 67.18 | 66.75 | 66.90 | 66.90 | 0.01% | 259,377 |
| Jul 25, 2024 | 66.55 | 67.20 | 66.55 | 66.89 | 66.89 | 0.09% | 207,984 |
| Jul 24, 2024 | 66.50 | 66.90 | 66.30 | 66.83 | 66.83 | 0.68% | 106,281 |
| Jul 23, 2024 | 66.59 | 67.00 | 66.01 | 66.38 | 66.38 | -0.32% | 292,214 |
| Jul 22, 2024 | 66.76 | 67.27 | 66.32 | 66.59 | 66.59 | -0.24% | 1,927,523 |
| Jul 19, 2024 | 67.25 | 67.30 | 66.50 | 66.75 | 66.75 | 0.06% | 229,162 |
| Jul 18, 2024 | 66.97 | 67.00 | 66.02 | 66.71 | 66.71 | 0.51% | 1,926,498 |
| Jul 16, 2024 | 67.20 | 67.24 | 66.12 | 66.37 | 66.37 | -0.73% | 333,293 |
| Jul 15, 2024 | 67.47 | 67.70 | 66.70 | 66.86 | 66.86 | -0.04% | 306,192 |
| Jul 12, 2024 | 67.77 | 67.81 | 66.75 | 66.89 | 66.89 | -0.51% | 190,893 |
| Jul 11, 2024 | 67.78 | 67.80 | 67.10 | 67.23 | 67.23 | 0.48% | 567,280 |
| Jul 10, 2024 | 66.81 | 67.54 | 66.80 | 66.91 | 66.91 | -0.10% | 208,139 |
| Jul 9, 2024 | 66.88 | 67.39 | 66.78 | 66.98 | 66.98 | 0.15% | 135,251 |
| Jul 8, 2024 | 67.25 | 67.25 | 66.50 | 66.88 | 66.88 | -0.18% | 214,058 |
| Jul 5, 2024 | 66.53 | 67.25 | 66.53 | 67.00 | 67.00 | 0.24% | 279,854 |
| Jul 4, 2024 | 66.60 | 67.02 | 66.23 | 66.84 | 66.84 | 0.22% | 288,135 |
| Jul 3, 2024 | 66.50 | 66.90 | 65.45 | 66.69 | 66.69 | 1.05% | 308,686 |
| Jul 2, 2024 | 65.76 | 66.20 | 65.75 | 66.00 | 66.00 | 0.33% | 333,722 |
| Jul 1, 2024 | 65.42 | 65.93 | 65.26 | 65.78 | 65.78 | 0.55% | 260,035 |
| Jun 28, 2024 | 65.27 | 67.00 | 65.10 | 65.42 | 65.42 | 0.23% | 248,731 |
| Jun 27, 2024 | 65.50 | 67.15 | 65.20 | 65.27 | 65.27 | 0.08% | 305,399 |
| Jun 26, 2024 | 65.50 | 65.70 | 65.10 | 65.22 | 65.22 | -0.46% | 308,878 |
| Jun 25, 2024 | 65.38 | 66.30 | 65.05 | 65.52 | 65.52 | 0.68% | 332,012 |
| Jun 24, 2024 | 65.46 | 65.46 | 64.42 | 65.08 | 65.08 | -0.14% | 288,128 |
| Jun 21, 2024 | 65.14 | 65.50 | 65.00 | 65.17 | 65.17 | 0.05% | 388,735 |
| Jun 20, 2024 | 65.20 | 65.50 | 65.03 | 65.14 | 65.14 | -0.23% | 252,343 |
| Jun 19, 2024 | 65.26 | 65.60 | 65.25 | 65.29 | 65.29 | -0.15% | 243,588 |
| Jun 18, 2024 | 65.44 | 65.44 | 65.20 | 65.39 | 65.39 | 0.05% | 224,496 |
| Jun 14, 2024 | 65.39 | 65.50 | 65.12 | 65.36 | 65.36 | 0.45% | 270,341 |
| Jun 13, 2024 | 65.20 | 65.55 | 64.99 | 65.07 | 65.07 | -0.26% | 354,047 |
| Jun 12, 2024 | 65.58 | 65.58 | 65.10 | 65.24 | 65.24 | -0.06% | 310,787 |
| Jun 11, 2024 | 65.24 | 65.79 | 64.50 | 65.28 | 65.28 | 0.06% | 582,977 |
| Jun 10, 2024 | 65.49 | 65.89 | 64.90 | 65.24 | 65.24 | 0.52% | 447,829 |