IRB InvIT Fund (NSE:IRBINVIT)
India · Delayed Price · Currency is INR 64.65
+0.15 (0.23%)
Sep 4, 2026, 3:28 PM IST
IRB InvIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.74 | 64.83 | 64.30 | 64.54 | 64.54 | 0.06% | 411,810 |
| Sep 3, 2026 | 64.89 | 64.89 | 64.31 | 64.50 | 64.50 | 0.31% | 397,154 |
| Sep 2, 2026 | 64.93 | 64.93 | 64.00 | 64.30 | 64.30 | -0.63% | 324,970 |
| Sep 1, 2026 | 64.80 | 64.80 | 64.35 | 64.71 | 64.71 | -0.22% | 913,096 |
| Aug 31, 2026 | 64.60 | 65.00 | 63.91 | 64.85 | 64.85 | 1.03% | 1,160,671 |
| Aug 28, 2026 | 63.67 | 64.35 | 63.25 | 64.19 | 64.19 | 0.82% | 192,321 |
| Aug 27, 2026 | 63.75 | 63.75 | 63.26 | 63.67 | 63.67 | 0.44% | 646,370 |
| Aug 26, 2026 | 64.95 | 64.95 | 63.05 | 63.39 | 63.39 | -2.12% | 744,436 |
| Aug 25, 2026 | 64.60 | 65.00 | 64.50 | 64.76 | 64.76 | 0.31% | 1,443,007 |
| Aug 24, 2026 | 64.60 | 64.74 | 64.26 | 64.56 | 64.56 | 0.64% | 475,854 |
| Aug 21, 2026 | 63.73 | 64.51 | 63.51 | 64.15 | 64.15 | 1.01% | 461,612 |
| Aug 20, 2026 | 64.65 | 64.90 | 63.41 | 63.51 | 63.51 | -1.46% | 1,139,700 |
| Aug 19, 2026 | 64.36 | 64.70 | 63.99 | 64.45 | 64.45 | 0.58% | 400,761 |
| Aug 18, 2026 | 64.81 | 65.00 | 63.91 | 64.08 | 64.08 | -0.64% | 671,668 |
| Aug 17, 2026 | 64.74 | 64.98 | 64.43 | 64.49 | 64.49 | 0.11% | 509,930 |
| Aug 14, 2026 | 63.77 | 64.66 | 63.77 | 64.42 | 64.42 | 1.02% | 676,861 |
| Aug 13, 2026 | 64.00 | 64.50 | 63.51 | 63.77 | 63.77 | 0.11% | 507,334 |
| Aug 12, 2026 | 64.45 | 64.54 | 63.50 | 63.70 | 63.70 | -0.79% | 551,521 |
| Aug 11, 2026 | 64.25 | 64.80 | 63.79 | 64.21 | 64.21 | 0.17% | 667,441 |
| Aug 10, 2026 | 64.52 | 65.00 | 63.80 | 64.10 | 64.10 | -0.16% | 4,132,160 |
| Aug 7, 2026 | 64.00 | 64.25 | 63.85 | 64.20 | 64.20 | 0.52% | 818,765 |
| Aug 6, 2026 | 63.62 | 63.95 | 63.40 | 63.87 | 63.87 | 0.39% | 1,107,215 |
| Aug 5, 2026 | 63.48 | 63.65 | 63.21 | 63.62 | 63.62 | 0.54% | 1,280,524 |
| Aug 4, 2026 | 63.20 | 63.44 | 62.78 | 63.28 | 63.28 | 0.40% | 1,408,531 |
| Aug 3, 2026 | 63.25 | 63.25 | 62.83 | 63.03 | 63.03 | 0.35% | 1,073,898 |
| Jul 31, 2026 | 62.75 | 62.92 | 62.50 | 62.81 | 62.81 | 0.42% | 561,299 |
| Jul 30, 2026 | 62.20 | 63.15 | 61.75 | 62.55 | 62.55 | 0.79% | 1,093,582 |
| Jul 29, 2026 | 62.10 | 62.17 | 61.51 | 62.06 | 62.06 | -0.06% | 1,245,214 |
| Jul 28, 2026 | 61.80 | 62.25 | 61.70 | 62.10 | 62.10 | 0.41% | 670,830 |
| Jul 27, 2026 | 63.30 | 63.95 | 63.19 | 63.47 | 61.85 | 0.73% | 1,310,922 |
| Jul 24, 2026 | 62.80 | 63.07 | 62.50 | 63.01 | 61.40 | 0.21% | 1,045,697 |
| Jul 23, 2026 | 63.01 | 63.25 | 62.50 | 62.88 | 61.27 | -0.17% | 761,918 |
| Jul 22, 2026 | 62.85 | 63.38 | 62.60 | 62.99 | 61.38 | 0.22% | 650,153 |
| Jul 21, 2026 | 62.22 | 62.99 | 62.12 | 62.85 | 61.24 | 1.18% | 2,169,558 |
| Jul 20, 2026 | 61.70 | 62.19 | 61.65 | 62.12 | 60.53 | 0.24% | 589,246 |
| Jul 17, 2026 | 61.96 | 62.09 | 61.88 | 61.97 | 60.38 | - | 315,253 |
| Jul 16, 2026 | 61.89 | 62.05 | 61.71 | 61.97 | 60.38 | 0.21% | 488,406 |
| Jul 15, 2026 | 61.76 | 62.10 | 61.60 | 61.84 | 60.26 | 0.44% | 400,844 |
| Jul 14, 2026 | 61.97 | 62.00 | 61.51 | 61.57 | 59.99 | -0.32% | 344,597 |
| Jul 13, 2026 | 61.97 | 62.19 | 61.61 | 61.77 | 60.19 | -0.32% | 358,007 |
| Jul 10, 2026 | 62.14 | 62.14 | 61.70 | 61.97 | 60.38 | 0.28% | 2,605,886 |
| Jul 9, 2026 | 61.47 | 62.00 | 61.00 | 61.80 | 60.22 | 1.15% | 1,198,134 |
| Jul 8, 2026 | 61.29 | 61.30 | 61.00 | 61.10 | 59.54 | -0.20% | 291,776 |
| Jul 7, 2026 | 61.49 | 61.49 | 61.03 | 61.22 | 59.65 | -0.28% | 321,569 |
| Jul 6, 2026 | 61.22 | 61.49 | 60.66 | 61.39 | 59.82 | 0.69% | 1,277,042 |
| Jul 3, 2026 | 61.00 | 61.15 | 60.71 | 60.97 | 59.41 | 0.54% | 595,489 |
| Jul 2, 2026 | 60.50 | 61.05 | 60.41 | 60.64 | 59.09 | 0.25% | 3,426,382 |
| Jul 1, 2026 | 60.50 | 60.55 | 60.40 | 60.49 | 58.94 | - | 725,797 |
| Jun 30, 2026 | 60.51 | 61.04 | 60.40 | 60.49 | 58.94 | -0.48% | 2,258,075 |
| Jun 29, 2026 | 61.19 | 61.43 | 60.39 | 60.78 | 59.22 | -0.33% | 916,859 |