IRB InvIT Fund (NSE:IRBINVIT)
India · Delayed Price · Currency is INR 60.50
-0.95 (-1.55%)
Apr 30, 2026, 3:29 PM IST
IRB InvIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 61.70 | 61.70 | 60.25 | 60.49 | 60.49 | -1.56% | 1,218,581 |
| Apr 29, 2026 | 61.49 | 62.17 | 61.37 | 61.45 | 61.45 | -0.07% | 1,177,467 |
| Apr 28, 2026 | 62.00 | 62.00 | 61.34 | 61.49 | 61.49 | -0.44% | 869,278 |
| Apr 27, 2026 | 61.72 | 61.99 | 61.50 | 61.76 | 61.76 | 0.06% | 729,846 |
| Apr 24, 2026 | 61.62 | 61.88 | 61.32 | 61.72 | 61.72 | 0.16% | 995,539 |
| Apr 23, 2026 | 61.74 | 61.94 | 61.46 | 61.62 | 61.62 | -0.42% | 564,690 |
| Apr 22, 2026 | 61.90 | 62.00 | 61.70 | 61.88 | 61.88 | -0.03% | 423,342 |
| Apr 21, 2026 | 61.90 | 61.95 | 61.65 | 61.90 | 61.90 | 0.23% | 404,534 |
| Apr 20, 2026 | 61.59 | 62.03 | 61.04 | 61.76 | 61.76 | 0.67% | 702,998 |
| Apr 17, 2026 | 61.00 | 61.45 | 60.95 | 61.35 | 61.35 | 0.43% | 811,601 |
| Apr 16, 2026 | 60.92 | 61.10 | 60.77 | 61.09 | 61.09 | 0.53% | 731,045 |
| Apr 15, 2026 | 60.95 | 60.97 | 60.52 | 60.77 | 60.77 | 0.55% | 643,511 |
| Apr 13, 2026 | 61.00 | 61.00 | 60.21 | 60.44 | 60.44 | - | 807,588 |
| Apr 10, 2026 | 60.35 | 60.61 | 59.99 | 60.44 | 60.44 | 0.72% | 577,731 |
| Apr 9, 2026 | 60.01 | 60.40 | 59.81 | 60.01 | 60.01 | - | 899,347 |
| Apr 8, 2026 | 60.64 | 60.90 | 59.81 | 60.01 | 60.01 | -0.91% | 834,326 |
| Apr 7, 2026 | 60.90 | 60.99 | 60.41 | 60.56 | 60.56 | -0.31% | 544,258 |
| Apr 6, 2026 | 60.70 | 60.95 | 60.42 | 60.75 | 60.75 | 0.61% | 289,675 |
| Apr 2, 2026 | 60.05 | 60.54 | 59.72 | 60.38 | 60.38 | 0.47% | 368,873 |
| Apr 1, 2026 | 60.29 | 60.67 | 59.70 | 60.10 | 60.10 | -0.32% | 547,817 |
| Mar 30, 2026 | 59.10 | 60.60 | 58.56 | 60.29 | 60.29 | 1.40% | 1,910,409 |
| Mar 27, 2026 | 59.30 | 59.65 | 58.08 | 59.46 | 59.46 | 0.37% | 2,034,570 |
| Mar 25, 2026 | 58.49 | 59.55 | 58.34 | 59.24 | 59.24 | 1.54% | 1,540,226 |
| Mar 24, 2026 | 58.70 | 58.83 | 58.00 | 58.34 | 58.34 | -0.03% | 1,183,687 |
| Mar 23, 2026 | 57.95 | 58.52 | 57.05 | 58.36 | 58.36 | 0.69% | 1,436,776 |
| Mar 20, 2026 | 59.53 | 59.98 | 57.50 | 57.96 | 57.96 | -2.64% | 2,981,729 |
| Mar 19, 2026 | 59.77 | 59.90 | 59.41 | 59.53 | 59.53 | -0.40% | 403,883 |
| Mar 18, 2026 | 59.84 | 60.56 | 59.55 | 59.77 | 59.77 | -0.12% | 477,152 |
| Mar 17, 2026 | 59.94 | 60.00 | 59.50 | 59.84 | 59.84 | -0.17% | 1,221,453 |
| Mar 16, 2026 | 60.00 | 60.00 | 59.20 | 59.94 | 59.94 | -0.10% | 566,409 |
| Mar 13, 2026 | 60.00 | 60.15 | 59.51 | 60.00 | 60.00 | -0.23% | 1,400,540 |
| Mar 12, 2026 | 60.45 | 60.49 | 60.05 | 60.14 | 60.14 | -0.27% | 526,863 |
| Mar 11, 2026 | 60.50 | 60.80 | 60.21 | 60.30 | 60.30 | -0.31% | 597,425 |
| Mar 10, 2026 | 60.30 | 60.55 | 60.21 | 60.49 | 60.49 | 0.03% | 400,660 |
| Mar 9, 2026 | 60.80 | 60.80 | 60.00 | 60.47 | 60.47 | -0.54% | 751,597 |
| Mar 6, 2026 | 61.00 | 61.00 | 60.68 | 60.80 | 60.80 | -0.30% | 1,395,083 |
| Mar 5, 2026 | 61.00 | 61.05 | 60.85 | 60.98 | 60.98 | -0.02% | 528,093 |
| Mar 4, 2026 | 61.58 | 61.58 | 60.70 | 60.99 | 60.99 | -0.54% | 897,364 |
| Mar 2, 2026 | 61.50 | 61.86 | 61.00 | 61.32 | 61.32 | -0.87% | 896,434 |
| Feb 27, 2026 | 61.79 | 62.09 | 61.60 | 61.86 | 61.86 | 0.18% | 1,094,692 |
| Feb 26, 2026 | 61.80 | 61.90 | 61.16 | 61.75 | 61.75 | 0.06% | 814,261 |
| Feb 25, 2026 | 61.49 | 61.78 | 61.35 | 61.71 | 61.71 | 0.36% | 896,574 |
| Feb 24, 2026 | 61.42 | 61.73 | 61.30 | 61.49 | 61.49 | 0.11% | 553,652 |
| Feb 23, 2026 | 61.80 | 61.80 | 61.33 | 61.42 | 61.42 | -0.23% | 749,988 |
| Feb 20, 2026 | 61.50 | 61.90 | 61.25 | 61.56 | 61.56 | 0.20% | 781,963 |
| Feb 19, 2026 | 61.52 | 61.72 | 61.41 | 61.44 | 61.44 | -0.50% | 486,478 |
| Feb 18, 2026 | 61.88 | 61.94 | 61.32 | 61.75 | 61.75 | -0.03% | 495,763 |
| Feb 17, 2026 | 61.83 | 61.83 | 61.00 | 61.77 | 61.77 | -0.10% | 454,422 |
| Feb 16, 2026 | 62.13 | 62.15 | 61.02 | 61.83 | 61.83 | -1.83% | 1,155,888 |
| Feb 13, 2026 | 62.99 | 63.25 | 62.30 | 62.98 | 61.48 | - | 614,726 |