IRB InvIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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