IRB Infrastructure Developers Limited (IRB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 66.64 | 66.90 | 65.60 | 65.73 | 65.73 | 3,445,102 |
| 24 June 2024 | 65.89 | 67.28 | 65.38 | 66.34 | 66.34 | 4,050,836 |
| 21 June 2024 | 66.09 | 66.68 | 65.35 | 66.25 | 66.25 | 6,200,022 |
| 20 June 2024 | 64.99 | 66.24 | 64.10 | 65.66 | 65.66 | 3,325,969 |
| 19 June 2024 | 66.81 | 66.94 | 64.06 | 64.48 | 64.48 | 8,821,773 |
| 18 June 2024 | 67.99 | 67.99 | 66.35 | 66.52 | 66.52 | 2,939,766 |
| 14 June 2024 | 66.85 | 67.75 | 66.30 | 67.14 | 67.14 | 12,115,310 |
| 13 June 2024 | 68.07 | 68.07 | 66.10 | 66.48 | 66.48 | 12,568,900 |
| 12 June 2024 | 67.19 | 68.40 | 67.06 | 67.36 | 67.36 | 14,369,870 |
| 11 June 2024 | 64.90 | 66.75 | 64.11 | 66.14 | 66.14 | 62,904,690 |
| 10 June 2024 | 75.89 | 75.95 | 69.60 | 70.15 | 70.15 | 15,200,010 |
| 07 June 2024 | 71.43 | 78.05 | 71.00 | 77.13 | 77.13 | 8,863,903 |
| 06 June 2024 | 68.90 | 71.45 | 68.75 | 70.16 | 70.16 | 6,812,499 |
| 05 June 2024 | 67.51 | 68.50 | 62.66 | 67.31 | 67.31 | 4,646,724 |
| 04 June 2024 | 74.35 | 74.35 | 58.32 | 65.52 | 65.52 | 24,733,840 |
| 03 June 2024 | 74.01 | 74.60 | 71.05 | 72.89 | 72.89 | 11,754,110 |
| 31 May 2024 | 66.10 | 66.70 | 64.61 | 66.08 | 66.08 | 8,989,723 |
| 30 May 2024 | 66.85 | 67.55 | 63.30 | 65.24 | 65.24 | 340,849,900 |
| 29 May 2024 | 70.99 | 72.94 | 69.60 | 72.74 | 72.74 | 1,352,392 |
| 28 May 2024 | 73.49 | 73.60 | 70.25 | 71.52 | 71.52 | 1,902,514 |
| 27 May 2024 | 73.04 | 76.55 | 72.60 | 72.88 | 72.88 | 4,384,049 |
| 24 May 2024 | 74.14 | 74.50 | 72.02 | 72.55 | 72.55 | 3,999,963 |
| 23 May 2024 | 74.00 | 75.85 | 72.87 | 74.07 | 74.07 | 2,968,809 |
| 22 May 2024 | 69.78 | 74.39 | 68.40 | 73.37 | 73.37 | 26,082,310 |
| 21 May 2024 | 69.55 | 71.65 | 68.57 | 69.28 | 69.28 | 2,361,463 |
| 17 May 2024 | 66.19 | 68.84 | 65.85 | 67.99 | 67.99 | 1,392,244 |
| 16 May 2024 | 66.30 | 66.37 | 65.30 | 65.77 | 65.77 | 1,337,507 |
| 15 May 2024 | 66.82 | 67.02 | 65.54 | 65.70 | 65.70 | 888,762 |
| 15 May 2024 | 0.1 Dividend | |||||
| 14 May 2024 | 64.20 | 65.99 | 63.66 | 65.83 | 65.73 | 835,258 |
| 13 May 2024 | 63.62 | 64.37 | 60.73 | 63.93 | 63.83 | 1,872,628 |
| 10 May 2024 | 66.89 | 66.89 | 62.05 | 62.62 | 62.52 | 5,738,032 |
| 09 May 2024 | 68.24 | 69.47 | 65.11 | 65.66 | 65.56 | 1,160,643 |
| 08 May 2024 | 67.00 | 68.87 | 65.72 | 67.84 | 67.74 | 1,969,399 |
| 07 May 2024 | 67.81 | 68.34 | 65.32 | 66.02 | 65.92 | 2,000,430 |
| 06 May 2024 | 70.39 | 70.39 | 65.25 | 67.63 | 67.53 | 1,840,121 |
| 03 May 2024 | 70.54 | 70.64 | 68.74 | 69.72 | 69.61 | 4,141,035 |
| 02 May 2024 | 68.44 | 71.00 | 67.53 | 69.73 | 69.62 | 1,948,117 |
| 30 Apr 2024 | 69.49 | 69.67 | 67.72 | 67.97 | 67.87 | 1,277,801 |
| 29 Apr 2024 | 69.48 | 70.13 | 68.50 | 68.92 | 68.82 | 1,084,211 |
| 26 Apr 2024 | 68.13 | 70.38 | 67.61 | 68.79 | 68.69 | 4,334,699 |
| 25 Apr 2024 | 67.64 | 69.29 | 67.30 | 67.81 | 67.71 | 2,108,583 |
| 24 Apr 2024 | 69.35 | 69.35 | 67.26 | 67.65 | 67.55 | 1,638,611 |
| 23 Apr 2024 | 67.56 | 69.47 | 67.30 | 68.36 | 68.26 | 1,275,315 |
| 22 Apr 2024 | 67.33 | 67.50 | 66.36 | 67.04 | 66.94 | 1,107,988 |
| 19 Apr 2024 | 63.29 | 66.99 | 63.29 | 66.09 | 65.99 | 3,554,963 |
| 18 Apr 2024 | 67.13 | 67.54 | 65.12 | 65.36 | 65.26 | 1,210,285 |
| 16 Apr 2024 | 64.77 | 67.49 | 64.50 | 65.80 | 65.70 | 11,575,100 |
| 15 Apr 2024 | 60.26 | 67.49 | 60.26 | 65.48 | 65.38 | 5,691,781 |
| 12 Apr 2024 | 69.40 | 70.21 | 67.72 | 68.06 | 67.96 | 1,327,243 |
| 10 Apr 2024 | 70.33 | 70.33 | 66.94 | 69.19 | 69.08 | 2,010,232 |
| 09 Apr 2024 | 70.84 | 72.06 | 69.12 | 70.33 | 70.22 | 2,716,302 |
| 08 Apr 2024 | 67.99 | 73.00 | 67.62 | 69.99 | 69.88 | 11,595,010 |
| 05 Apr 2024 | 63.36 | 67.90 | 63.00 | 67.21 | 67.11 | 4,376,688 |
| 04 Apr 2024 | 64.19 | 65.30 | 62.52 | 63.13 | 63.03 | 2,538,265 |
| 03 Apr 2024 | 63.89 | 64.42 | 62.90 | 63.52 | 63.42 | 1,235,622 |
| 02 Apr 2024 | 61.50 | 64.84 | 60.85 | 63.74 | 63.64 | 3,610,998 |
| 01 Apr 2024 | 58.89 | 61.95 | 58.74 | 61.39 | 61.30 | 1,748,519 |
| 28 Mar 2024 | 59.50 | 59.99 | 58.08 | 58.51 | 58.42 | 1,618,372 |
| 27 Mar 2024 | 58.46 | 59.98 | 58.45 | 58.94 | 58.85 | 2,012,896 |
| 26 Mar 2024 | 59.74 | 59.86 | 57.85 | 58.33 | 58.24 | 755,424 |
| 22 Mar 2024 | 60.03 | 60.20 | 58.40 | 59.32 | 59.23 | 1,458,042 |
| 21 Mar 2024 | 54.88 | 59.25 | 54.88 | 58.86 | 58.77 | 3,919,080 |
| 20 Mar 2024 | 54.63 | 55.50 | 53.14 | 53.96 | 53.88 | 1,726,215 |
| 19 Mar 2024 | 55.75 | 55.99 | 53.90 | 54.12 | 54.04 | 1,083,830 |
| 18 Mar 2024 | 58.33 | 58.33 | 54.50 | 55.08 | 55.00 | 2,946,215 |
| 15 Mar 2024 | 56.10 | 60.29 | 55.79 | 57.34 | 57.25 | 6,024,081 |
| 14 Mar 2024 | 49.75 | 56.07 | 49.37 | 56.07 | 55.98 | 3,699,096 |
| 13 Mar 2024 | 56.25 | 58.13 | 50.93 | 50.98 | 50.90 | 6,501,876 |
| 12 Mar 2024 | 59.25 | 59.35 | 55.70 | 56.58 | 56.49 | 5,149,591 |
| 11 Mar 2024 | 61.79 | 61.79 | 58.87 | 59.24 | 59.15 | 2,385,520 |
| 07 Mar 2024 | 62.31 | 63.84 | 61.10 | 61.30 | 61.21 | 2,008,381 |
| 06 Mar 2024 | 57.06 | 61.90 | 57.06 | 60.79 | 60.70 | 1,414,127 |
| 05 Mar 2024 | 62.53 | 63.01 | 61.70 | 61.97 | 61.88 | 1,451,732 |
| 04 Mar 2024 | 64.93 | 64.93 | 62.50 | 62.67 | 62.57 | 893,707 |
| 01 Mar 2024 | 63.59 | 65.73 | 63.51 | 63.89 | 63.79 | 1,630,214 |
| 29 Feb 2024 | 63.38 | 64.00 | 62.13 | 62.90 | 62.80 | 1,539,937 |
| 28 Feb 2024 | 66.21 | 66.54 | 62.83 | 63.78 | 63.68 | 1,529,702 |
| 27 Feb 2024 | 67.70 | 68.01 | 65.80 | 66.12 | 66.02 | 2,273,647 |
| 26 Feb 2024 | 67.11 | 69.25 | 65.93 | 67.11 | 67.01 | 3,149,616 |
| 23 Feb 2024 | 67.63 | 67.70 | 66.30 | 66.55 | 66.45 | 937,142 |
| 22 Feb 2024 | 66.09 | 67.48 | 63.55 | 67.08 | 66.98 | 2,281,813 |
| 21 Feb 2024 | 66.23 | 67.70 | 65.00 | 65.60 | 65.50 | 699,628 |
| 20 Feb 2024 | 66.79 | 66.79 | 65.15 | 65.80 | 65.70 | 412,089 |
| 19 Feb 2024 | 67.87 | 67.95 | 66.21 | 66.48 | 66.38 | 1,466,299 |
| 16 Feb 2024 | 66.96 | 68.10 | 65.78 | 67.18 | 67.08 | 769,991 |
| 15 Feb 2024 | 67.73 | 68.35 | 64.47 | 66.03 | 65.93 | 2,935,249 |
| 14 Feb 2024 | 59.43 | 66.67 | 58.35 | 66.67 | 66.57 | 3,188,324 |
| 13 Feb 2024 | 60.37 | 61.75 | 55.46 | 60.61 | 60.52 | 4,882,275 |
| 12 Feb 2024 | 68.75 | 69.16 | 61.56 | 61.62 | 61.53 | 1,536,941 |
| 09 Feb 2024 | 70.11 | 70.11 | 64.27 | 68.39 | 68.29 | 2,207,944 |
| 08 Feb 2024 | 70.24 | 70.84 | 68.67 | 69.84 | 69.73 | 1,526,238 |
| 08 Feb 2024 | 0.1 Dividend | |||||
| 07 Feb 2024 | 70.88 | 70.95 | 68.00 | 68.86 | 68.66 | 1,079,368 |
| 06 Feb 2024 | 71.34 | 71.69 | 67.30 | 69.99 | 69.78 | 2,152,795 |
| 05 Feb 2024 | 68.09 | 71.95 | 67.50 | 69.98 | 69.77 | 7,805,270 |
| 02 Feb 2024 | 66.49 | 69.00 | 66.20 | 66.78 | 66.58 | 6,803,930 |
| 01 Feb 2024 | 68.77 | 69.63 | 64.44 | 65.16 | 64.97 | 4,273,426 |
| 31 Jan 2024 | 68.51 | 69.18 | 64.15 | 66.09 | 65.89 | 4,371,203 |
| 30 Jan 2024 | 63.51 | 68.95 | 60.40 | 67.81 | 67.61 | 19,544,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.