IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.30	60.68	60.17	60.48	60.48	0.50%	858,509
May 21, 2026	59.99	60.25	59.87	60.18	60.18	0.52%	534,573
May 20, 2026	60.45	60.49	59.76	59.87	59.87	0.30%	1,416,816
May 19, 2026	61.00	61.51	60.96	61.29	59.69	0.41%	1,868,598
May 18, 2026	61.54	61.54	60.81	61.04	59.45	0.07%	2,353,276
May 15, 2026	61.11	61.68	60.90	61.00	59.41	0.02%	1,157,046
May 14, 2026	61.05	61.47	60.86	60.99	59.40	0.40%	475,484
May 13, 2026	60.87	61.29	60.60	60.75	59.16	0.12%	613,775
May 12, 2026	61.10	61.45	60.60	60.68	59.10	-1.00%	953,599
May 11, 2026	61.29	61.74	61.10	61.29	59.69	-	1,111,789
May 8, 2026	62.26	62.26	61.00	61.29	59.69	-0.57%	1,009,542
May 7, 2026	61.83	62.30	61.55	61.64	60.03	-0.31%	852,318
May 6, 2026	60.98	61.97	60.86	61.83	60.22	1.61%	542,728
May 5, 2026	61.00	61.10	60.50	60.85	59.26	0.16%	897,804
May 4, 2026	60.51	60.99	60.51	60.75	59.16	0.43%	773,391
Apr 30, 2026	61.70	61.70	60.25	60.49	58.91	-1.56%	1,218,581
Apr 29, 2026	61.49	62.17	61.37	61.45	59.85	-0.07%	1,177,467
Apr 28, 2026	62.00	62.00	61.34	61.49	59.88	-0.44%	869,278
Apr 27, 2026	61.72	61.99	61.50	61.76	60.15	0.06%	729,846
Apr 24, 2026	61.62	61.88	61.32	61.72	60.11	0.16%	995,539
Apr 23, 2026	61.74	61.94	61.46	61.62	60.01	-0.42%	564,690
Apr 22, 2026	61.90	62.00	61.70	61.88	60.26	-0.03%	423,342
Apr 21, 2026	61.90	61.95	61.65	61.90	60.28	0.23%	404,534
Apr 20, 2026	61.59	62.03	61.04	61.76	60.15	0.67%	702,998
Apr 17, 2026	61.00	61.45	60.95	61.35	59.75	0.43%	811,601
Apr 16, 2026	60.92	61.10	60.77	61.09	59.50	0.53%	731,045
Apr 15, 2026	60.95	60.97	60.52	60.77	59.18	0.55%	643,511
Apr 13, 2026	61.00	61.00	60.21	60.44	58.86	-	807,588
Apr 10, 2026	60.35	60.61	59.99	60.44	58.86	0.72%	577,731
Apr 9, 2026	60.01	60.40	59.81	60.01	58.44	-	899,347
Apr 8, 2026	60.64	60.90	59.81	60.01	58.44	-0.91%	834,326
Apr 7, 2026	60.90	60.99	60.41	60.56	58.98	-0.31%	544,258
Apr 6, 2026	60.70	60.95	60.42	60.75	59.16	0.61%	289,675
Apr 2, 2026	60.05	60.54	59.72	60.38	58.80	0.47%	368,873
Apr 1, 2026	60.29	60.67	59.70	60.10	58.53	-0.32%	547,817
Mar 30, 2026	59.10	60.60	58.56	60.29	58.72	1.40%	1,910,409
Mar 27, 2026	59.30	59.65	58.08	59.46	57.91	0.37%	2,034,570
Mar 25, 2026	58.49	59.55	58.34	59.24	57.69	1.54%	1,540,226
Mar 24, 2026	58.70	58.83	58.00	58.34	56.82	-0.03%	1,183,687
Mar 23, 2026	57.95	58.52	57.05	58.36	56.84	0.69%	1,436,776
Mar 20, 2026	59.53	59.98	57.50	57.96	56.45	-2.64%	2,981,729
Mar 19, 2026	59.77	59.90	59.41	59.53	57.98	-0.40%	403,883
Mar 18, 2026	59.84	60.56	59.55	59.77	58.21	-0.12%	477,152
Mar 17, 2026	59.94	60.00	59.50	59.84	58.28	-0.17%	1,221,453
Mar 16, 2026	60.00	60.00	59.20	59.94	58.38	-0.10%	566,409
Mar 13, 2026	60.00	60.15	59.51	60.00	58.43	-0.23%	1,400,540
Mar 12, 2026	60.45	60.49	60.05	60.14	58.57	-0.27%	526,863
Mar 11, 2026	60.50	60.80	60.21	60.30	58.73	-0.31%	597,425
Mar 10, 2026	60.30	60.55	60.21	60.49	58.91	0.03%	400,660
Mar 9, 2026	60.80	60.80	60.00	60.47	58.89	-0.54%	751,597