IRB InvIT Fund (NSE:IRBINVIT)
India · Delayed Price · Currency is INR 62.00
+0.16 (0.26%)
Jul 16, 2026, 3:29 PM IST
IRB InvIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 61.89 | 62.05 | 61.71 | 61.97 | 61.97 | 0.21% | 488,406 |
| Jul 15, 2026 | 61.76 | 62.10 | 61.60 | 61.84 | 61.84 | 0.44% | 400,844 |
| Jul 14, 2026 | 61.97 | 62.00 | 61.51 | 61.57 | 61.57 | -0.32% | 344,597 |
| Jul 13, 2026 | 61.97 | 62.19 | 61.61 | 61.77 | 61.77 | -0.32% | 358,007 |
| Jul 10, 2026 | 62.14 | 62.14 | 61.70 | 61.97 | 61.97 | 0.28% | 2,605,886 |
| Jul 9, 2026 | 61.47 | 62.00 | 61.00 | 61.80 | 61.80 | 1.15% | 1,198,134 |
| Jul 8, 2026 | 61.29 | 61.30 | 61.00 | 61.10 | 61.10 | -0.20% | 291,776 |
| Jul 7, 2026 | 61.49 | 61.49 | 61.03 | 61.22 | 61.22 | -0.28% | 321,569 |
| Jul 6, 2026 | 61.22 | 61.49 | 60.66 | 61.39 | 61.39 | 0.69% | 1,277,042 |
| Jul 3, 2026 | 61.00 | 61.15 | 60.71 | 60.97 | 60.97 | 0.54% | 595,489 |
| Jul 2, 2026 | 60.50 | 61.05 | 60.41 | 60.64 | 60.64 | 0.25% | 3,426,382 |
| Jul 1, 2026 | 60.50 | 60.55 | 60.40 | 60.49 | 60.49 | - | 725,797 |
| Jun 30, 2026 | 60.51 | 61.04 | 60.40 | 60.49 | 60.49 | -0.48% | 2,258,075 |
| Jun 29, 2026 | 61.19 | 61.43 | 60.39 | 60.78 | 60.78 | -0.33% | 916,859 |
| Jun 25, 2026 | 60.65 | 61.45 | 60.50 | 60.98 | 60.98 | 0.28% | 585,403 |
| Jun 24, 2026 | 61.69 | 61.69 | 60.63 | 60.81 | 60.81 | -1.25% | 762,213 |
| Jun 23, 2026 | 61.38 | 61.86 | 60.85 | 61.58 | 61.58 | 0.67% | 748,528 |
| Jun 22, 2026 | 60.90 | 61.37 | 60.56 | 61.17 | 61.17 | 0.71% | 770,841 |
| Jun 19, 2026 | 60.69 | 60.90 | 60.26 | 60.74 | 60.74 | 0.26% | 7,318,276 |
| Jun 18, 2026 | 60.42 | 60.64 | 60.24 | 60.58 | 60.58 | 0.50% | 446,516 |
| Jun 17, 2026 | 60.49 | 60.49 | 60.24 | 60.28 | 60.28 | -0.12% | 830,858 |
| Jun 16, 2026 | 60.49 | 60.82 | 60.11 | 60.35 | 60.35 | -0.07% | 1,226,308 |
| Jun 15, 2026 | 60.54 | 60.60 | 59.90 | 60.39 | 60.39 | - | 1,741,346 |
| Jun 12, 2026 | 60.32 | 60.59 | 60.20 | 60.39 | 60.39 | 0.13% | 404,508 |
| Jun 11, 2026 | 60.45 | 60.64 | 60.10 | 60.31 | 60.31 | -0.23% | 452,439 |
| Jun 10, 2026 | 60.79 | 60.88 | 60.00 | 60.45 | 60.45 | -0.23% | 954,241 |
| Jun 9, 2026 | 60.82 | 60.88 | 60.51 | 60.59 | 60.59 | -0.12% | 394,913 |
| Jun 8, 2026 | 60.83 | 60.83 | 60.50 | 60.66 | 60.66 | 0.02% | 584,101 |
| Jun 5, 2026 | 60.20 | 60.92 | 60.20 | 60.65 | 60.65 | 0.33% | 639,183 |
| Jun 4, 2026 | 60.53 | 60.53 | 60.21 | 60.45 | 60.45 | 0.30% | 441,894 |
| Jun 3, 2026 | 60.58 | 60.58 | 60.10 | 60.27 | 60.27 | -0.51% | 709,787 |
| Jun 2, 2026 | 60.07 | 60.75 | 60.07 | 60.58 | 60.58 | 0.18% | 567,500 |
| Jun 1, 2026 | 60.65 | 60.94 | 60.25 | 60.47 | 60.47 | 0.02% | 735,464 |
| May 29, 2026 | 60.02 | 60.80 | 60.02 | 60.46 | 60.46 | 0.72% | 893,783 |
| May 27, 2026 | 60.75 | 60.80 | 59.70 | 60.03 | 60.03 | -1.12% | 1,096,105 |
| May 26, 2026 | 60.82 | 60.82 | 60.51 | 60.71 | 60.71 | 0.31% | 576,095 |
| May 25, 2026 | 60.86 | 60.94 | 60.16 | 60.52 | 60.52 | 0.07% | 901,263 |
| 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 |