NSE - Free Realtime Quote INR

IRB Infrastructure Developers Limited (IRB.NS)

68.30 +0.50 (+0.74%)
As of 9:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 68.25 68.60 67.90 68.30 68.30 1,488,341
Apr 25, 2024 67.50 69.35 67.25 67.80 67.80 15,248,650
Apr 24, 2024 68.90 68.90 67.30 67.60 67.60 10,009,891
Apr 23, 2024 67.50 69.50 67.25 68.35 68.35 18,131,130
Apr 22, 2024 67.05 67.55 66.35 67.05 67.05 12,180,791
Apr 19, 2024 63.75 67.00 63.40 66.15 66.15 25,533,696
Apr 18, 2024 67.15 67.55 65.00 65.30 65.30 16,692,921
Apr 16, 2024 64.60 67.50 64.55 65.85 65.85 22,049,532
Apr 15, 2024 64.90 67.50 63.05 65.50 65.50 33,350,965
Apr 12, 2024 69.35 70.25 67.65 68.05 68.05 21,734,964
Apr 10, 2024 70.10 70.10 66.85 69.35 69.35 31,257,424
Apr 9, 2024 70.75 72.00 69.10 70.40 70.40 41,770,958
Apr 8, 2024 67.80 73.10 67.65 70.00 70.00 97,754,754
Apr 5, 2024 63.25 67.90 63.00 67.20 67.20 61,806,407
Apr 4, 2024 64.00 65.30 62.50 63.15 63.15 15,416,408
Apr 3, 2024 64.00 64.40 62.90 63.50 63.50 14,624,101
Apr 2, 2024 61.50 64.90 60.85 63.75 63.75 27,692,371
Apr 1, 2024 58.80 61.95 58.70 61.30 61.30 23,178,098
Mar 28, 2024 59.45 60.00 58.10 58.55 58.55 10,126,639
Mar 27, 2024 58.55 59.95 58.40 58.90 58.90 17,913,769
Mar 26, 2024 59.60 59.90 57.80 58.30 58.30 9,747,610
Mar 22, 2024 59.85 60.20 58.45 59.40 59.40 21,976,043
Mar 21, 2024 54.90 59.30 54.85 58.90 58.90 41,411,701
Mar 20, 2024 54.50 55.50 53.15 53.95 53.95 11,503,320
Mar 19, 2024 55.40 56.00 53.85 54.10 54.10 11,004,826
Mar 18, 2024 57.70 57.90 54.40 55.10 55.10 18,875,893
Mar 15, 2024 56.00 60.20 55.00 57.30 57.30 36,564,735
Mar 14, 2024 50.00 56.00 49.40 56.00 56.00 22,659,199
Mar 13, 2024 56.55 58.15 50.90 50.95 50.95 32,853,939
Mar 12, 2024 59.30 59.60 55.65 56.55 56.55 18,801,756
Mar 11, 2024 61.50 61.60 58.85 59.20 59.20 10,811,086
Mar 7, 2024 63.10 63.80 61.10 61.30 61.30 12,180,543
Mar 6, 2024 61.90 61.95 59.05 60.75 60.75 14,619,538
Mar 5, 2024 62.65 63.10 61.70 62.00 62.00 7,518,960
Mar 4, 2024 64.80 64.90 62.50 62.65 62.65 10,189,006
Mar 1, 2024 63.50 65.75 63.50 63.90 63.90 11,785,960
Feb 29, 2024 63.00 64.00 62.10 62.85 62.85 17,545,354
Feb 28, 2024 66.50 66.50 62.75 63.85 63.85 15,401,272
Feb 27, 2024 67.30 68.15 65.70 66.15 66.15 16,748,936
Feb 26, 2024 66.85 69.30 65.95 67.10 67.10 23,600,950
Feb 23, 2024 67.50 67.75 66.30 66.55 66.55 12,155,205
Feb 22, 2024 66.10 67.50 63.45 67.15 67.15 14,367,255
Feb 21, 2024 66.10 67.90 65.00 65.60 65.60 12,325,814
Feb 20, 2024 66.70 66.75 65.20 65.85 65.85 6,145,605
Feb 19, 2024 67.50 67.95 66.30 66.50 66.50 7,905,253
Feb 16, 2024 66.55 68.10 65.80 67.10 67.10 14,907,399
Feb 15, 2024 67.40 68.35 64.35 66.05 66.05 21,938,423
Feb 14, 2024 59.75 66.65 58.55 66.65 66.65 27,709,690
Feb 13, 2024 60.45 61.70 55.90 60.60 60.60 25,839,432
Feb 12, 2024 68.45 69.20 61.60 61.60 61.60 27,204,198
Feb 9, 2024 70.00 70.00 64.10 68.45 68.45 28,112,918
Feb 8, 2024 0.10 Dividend
Feb 8, 2024 70.00 70.80 68.60 69.85 69.85 21,906,789
Feb 7, 2024 70.70 70.95 68.00 68.90 68.80 19,014,537
Feb 6, 2024 71.00 71.70 67.30 70.05 69.95 27,312,713
Feb 5, 2024 67.50 72.00 67.30 70.05 69.95 62,417,172
Feb 2, 2024 66.45 69.00 66.20 66.75 66.65 38,530,998
Feb 1, 2024 68.80 69.60 64.40 65.10 65.01 60,845,497
Jan 31, 2024 68.65 69.15 64.10 66.10 66.00 63,999,206
Jan 30, 2024 63.20 69.00 60.35 68.00 67.90 272,853,553
Jan 29, 2024 52.30 60.80 52.20 59.95 59.86 193,249,563
Jan 25, 2024 49.60 51.00 49.30 50.70 50.63 31,690,503
Jan 24, 2024 48.05 49.70 47.60 49.15 49.08 29,902,836
Jan 23, 2024 50.00 51.45 47.40 47.90 47.83 64,100,446
Jan 19, 2024 47.35 48.25 46.65 47.25 47.18 36,216,844
Jan 18, 2024 45.55 47.35 45.00 46.90 46.83 45,405,014
Jan 17, 2024 45.75 46.05 44.85 45.50 45.43 22,197,819
Jan 16, 2024 46.85 47.65 45.20 46.30 46.23 26,567,865
Jan 15, 2024 46.60 47.00 46.10 46.60 46.53 21,616,947
Jan 12, 2024 46.50 46.90 45.85 46.05 45.98 21,115,082
Jan 11, 2024 46.40 47.45 45.65 46.10 46.03 34,441,866
Jan 10, 2024 46.00 47.50 45.15 45.80 45.73 58,437,846
Jan 9, 2024 43.50 47.25 43.50 46.00 45.93 171,494,774
Jan 8, 2024 42.65 43.40 41.70 42.15 42.09 22,206,153
Jan 5, 2024 43.35 43.50 42.00 42.45 42.39 20,810,476
Jan 4, 2024 41.60 43.60 41.55 43.15 43.09 47,299,270
Jan 3, 2024 41.30 41.80 41.05 41.55 41.49 12,161,090
Jan 2, 2024 41.95 42.00 41.10 41.30 41.24 13,407,529
Jan 1, 2024 41.55 42.50 41.50 41.85 41.79 20,165,348
Dec 29, 2023 41.50 42.00 40.80 41.55 41.49 20,739,600
Dec 28, 2023 42.15 42.15 41.20 41.35 41.29 11,815,914
Dec 27, 2023 42.05 42.10 40.85 41.75 41.69 16,119,184
Dec 26, 2023 41.85 42.25 41.30 41.85 41.79 12,750,085
Dec 22, 2023 42.00 42.65 41.10 41.65 41.59 28,375,867
Dec 21, 2023 38.30 41.90 37.40 41.55 41.49 44,663,321
Dec 20, 2023 42.25 42.50 38.50 38.90 38.84 32,378,430
Dec 19, 2023 42.75 42.95 41.65 41.85 41.79 23,137,072
Dec 18, 2023 41.45 43.50 41.35 42.45 42.39 63,978,473
Dec 15, 2023 42.15 42.40 40.40 40.80 40.74 38,149,920
Dec 14, 2023 40.45 41.75 40.15 41.05 40.99 33,783,031
Dec 13, 2023 40.80 40.85 39.75 40.05 39.99 20,274,933
Dec 12, 2023 40.90 41.45 40.00 40.50 40.44 30,302,954
Dec 11, 2023 39.80 41.00 39.35 40.55 40.49 36,989,120
Dec 8, 2023 40.00 40.95 38.80 39.90 39.84 85,045,630
Dec 7, 2023 37.25 38.70 36.85 38.45 38.39 43,289,440
Dec 6, 2023 37.50 37.90 37.00 37.25 37.20 14,132,211
Dec 5, 2023 37.95 38.00 36.75 37.30 37.25 22,208,785
Dec 4, 2023 38.20 38.55 37.60 37.85 37.80 13,650,270
Dec 1, 2023 37.45 38.15 37.25 37.40 37.35 15,237,425
Nov 30, 2023 37.85 38.00 37.00 37.15 37.10 15,633,404
Nov 29, 2023 38.35 38.35 37.40 37.65 37.60 17,454,132
Nov 28, 2023 39.20 39.40 37.65 37.90 37.84 28,065,936
Nov 24, 2023 37.80 39.50 37.35 39.05 38.99 69,360,517
Nov 23, 2023 37.35 38.10 36.90 37.75 37.70 24,579,921
Nov 22, 2023 37.30 37.50 36.00 37.25 37.20 27,813,666
Nov 21, 2023 37.90 38.20 37.00 37.15 37.10 21,259,621
Nov 20, 2023 38.40 38.90 37.20 37.65 37.60 48,932,409
Nov 17, 2023 35.55 38.60 35.15 38.10 38.04 119,401,189
Nov 16, 2023 35.50 35.95 35.10 35.70 35.65 21,545,080
Nov 15, 2023 35.35 36.50 35.10 35.40 35.35 43,354,166
Nov 13, 2023 35.40 35.40 34.75 34.95 34.90 12,836,165
Nov 10, 2023 35.25 35.30 34.70 34.90 34.85 13,714,863
Nov 9, 2023 35.05 36.45 35.05 35.40 35.35 45,186,751
Nov 8, 2023 35.25 35.45 34.40 34.80 34.75 18,764,035
Nov 7, 2023 34.90 36.25 34.90 35.00 34.95 37,369,104
Nov 6, 2023 0.10 Dividend
Nov 6, 2023 34.90 35.65 34.55 34.80 34.75 28,421,525
Nov 3, 2023 34.15 35.25 34.10 34.50 34.35 29,612,654
Nov 2, 2023 33.90 34.20 33.65 33.95 33.80 13,690,934
Nov 1, 2023 33.55 34.40 33.25 33.50 33.35 21,018,364
Oct 31, 2023 34.45 34.60 33.35 33.50 33.35 20,998,509
Oct 30, 2023 33.90 35.20 33.55 34.20 34.05 58,815,778
Oct 27, 2023 32.70 33.60 32.50 33.05 32.91 22,358,948
Oct 26, 2023 32.45 32.65 31.05 32.25 32.11 47,421,840
Oct 25, 2023 32.65 33.50 31.50 32.55 32.41 50,913,489
Oct 23, 2023 35.50 35.85 31.60 32.05 31.91 79,801,414
Oct 20, 2023 35.50 37.00 34.60 35.20 35.05 128,678,046
Oct 19, 2023 35.00 36.00 34.35 35.35 35.20 88,674,830
Oct 18, 2023 32.85 36.55 32.75 34.70 34.55 205,624,652
Oct 17, 2023 32.30 33.30 32.30 32.55 32.41 26,660,304
Oct 16, 2023 32.60 32.65 32.00 32.05 31.91 8,441,425
Oct 13, 2023 32.15 32.90 32.00 32.40 32.26 17,476,042
Oct 12, 2023 32.55 32.80 31.90 32.20 32.06 12,910,576
Oct 11, 2023 32.95 33.75 32.05 32.35 32.21 32,200,046
Oct 10, 2023 31.55 33.00 31.55 32.80 32.66 37,328,446
Oct 9, 2023 32.00 32.65 31.00 31.20 31.06 29,925,369
Oct 6, 2023 31.20 32.70 30.95 32.50 32.36 38,361,313
Oct 5, 2023 31.25 31.55 30.75 31.00 30.87 10,553,299
Oct 4, 2023 30.60 31.45 30.40 31.05 30.92 15,827,986
Oct 3, 2023 31.60 32.00 30.45 30.80 30.67 20,496,356
Sep 29, 2023 31.80 32.25 31.50 31.60 31.46 10,133,352
Sep 28, 2023 31.65 32.15 31.40 31.65 31.51 13,597,378
Sep 27, 2023 32.00 32.15 31.30 31.45 31.31 12,554,444
Sep 26, 2023 32.60 33.00 31.75 32.00 31.86 42,189,353
Sep 25, 2023 30.30 33.10 30.10 32.10 31.96 91,082,419
Sep 22, 2023 29.65 30.45 29.40 29.80 29.67 26,746,326
Sep 21, 2023 30.40 30.95 28.75 29.50 29.37 28,933,728
Sep 20, 2023 31.35 31.40 30.25 30.40 30.27 17,177,041
Sep 18, 2023 31.00 32.50 30.95 31.35 31.21 24,520,908
Sep 15, 2023 32.10 32.55 30.55 30.85 30.72 46,746,456
Sep 14, 2023 32.35 32.80 31.75 31.85 31.71 15,777,013
Sep 13, 2023 32.50 32.95 31.20 32.15 32.01 46,375,706
Sep 12, 2023 33.50 34.05 30.55 32.25 32.11 65,239,070
Sep 11, 2023 34.55 35.00 34.00 34.15 34.00 42,614,572
Sep 8, 2023 33.85 34.50 32.75 33.45 33.30 63,829,997
Sep 7, 2023 30.65 33.40 30.35 33.00 32.86 84,618,310
Sep 6, 2023 31.10 31.10 30.15 30.55 30.42 12,322,700
Sep 5, 2023 31.45 31.60 29.90 30.95 30.82 30,146,312
Sep 4, 2023 31.00 31.50 30.60 31.30 31.16 37,366,357
Sep 1, 2023 28.40 30.70 27.95 30.40 30.27 53,663,698
Aug 31, 2023 29.15 29.25 28.20 28.30 28.18 19,433,533
Aug 30, 2023 28.45 29.60 28.45 28.95 28.82 55,135,858
Aug 29, 2023 27.80 28.80 27.55 28.15 28.03 28,363,004
Aug 28, 2023 27.20 27.90 27.15 27.65 27.53 12,380,067
Aug 25, 2023 27.35 27.75 26.85 27.00 26.88 11,893,974
Aug 24, 2023 27.55 28.40 27.35 27.50 27.38 33,676,291
Aug 23, 2023 26.45 27.85 26.35 27.25 27.13 31,276,532
Aug 22, 2023 26.90 27.05 26.20 26.30 26.19 14,093,604
Aug 21, 2023 25.90 27.25 25.60 26.70 26.58 23,492,582
Aug 18, 2023 26.00 26.25 25.75 25.85 25.74 13,361,660
Aug 17, 2023 25.85 26.10 25.75 25.95 25.84 9,587,548
Aug 16, 2023 25.95 26.20 25.65 25.85 25.74 3,945,192
Aug 14, 2023 26.35 26.50 25.65 26.05 25.94 4,459,306
Aug 11, 2023 26.00 26.35 25.90 26.00 25.89 3,892,090
Aug 10, 2023 26.15 26.50 25.85 25.90 25.79 16,772,744
Aug 9, 2023 25.70 26.55 25.55 26.10 25.99 9,364,402
Aug 8, 2023 25.85 25.95 25.55 25.65 25.54 3,710,026
Aug 7, 2023 26.15 26.20 25.75 25.85 25.74 3,318,594
Aug 4, 2023 25.80 26.30 25.75 25.95 25.84 10,609,010
Aug 3, 2023 25.60 25.80 25.35 25.70 25.59 5,339,166
Aug 2, 2023 25.40 25.80 24.95 25.45 25.34 12,601,693
Aug 1, 2023 25.55 26.05 25.25 25.30 25.19 22,968,121
Jul 31, 2023 26.95 26.95 26.40 26.45 26.34 21,652,285
Jul 28, 2023 25.50 27.00 25.40 26.70 26.58 16,379,429
Jul 27, 2023 25.55 25.60 25.30 25.40 25.29 4,674,533
Jul 26, 2023 25.35 25.75 25.35 25.40 25.29 4,788,038
Jul 25, 2023 25.65 25.75 25.30 25.40 25.29 5,155,021
Jul 24, 2023 25.95 26.15 25.50 25.60 25.49 4,859,520
Jul 21, 2023 26.00 26.10 25.80 25.85 25.74 3,220,351
Jul 20, 2023 26.15 26.35 26.00 26.10 25.99 5,319,003
Jul 19, 2023 26.05 26.30 25.70 26.15 26.04 6,177,436
Jul 18, 2023 26.10 26.65 25.80 25.95 25.84 9,408,814
Jul 17, 2023 25.30 26.20 25.30 26.00 25.89 11,751,572
Jul 14, 2023 25.50 25.55 25.15 25.30 25.19 6,876,321
Jul 13, 2023 26.00 26.10 25.30 25.40 25.29 9,822,943
Jul 12, 2023 26.35 26.40 25.70 25.95 25.84 11,248,254
Jul 11, 2023 26.85 26.90 26.15 26.25 26.14 7,533,255
Jul 10, 2023 26.85 27.15 26.60 26.65 26.53 9,672,040
Jul 7, 2023 26.35 26.75 26.10 26.40 26.29 5,793,875
Jul 6, 2023 26.60 26.75 26.25 26.35 26.24 7,518,382
Jul 5, 2023 26.90 27.00 26.65 26.70 26.58 5,171,548
Jul 4, 2023 26.90 27.25 26.65 26.90 26.78 5,452,942
Jul 3, 2023 26.80 27.10 26.60 26.95 26.83 4,291,202
Jun 30, 2023 27.20 27.30 26.80 26.85 26.73 3,648,493
Jun 28, 2023 27.25 27.30 26.95 27.05 26.93 3,966,194
Jun 27, 2023 27.35 27.75 27.05 27.25 27.13 8,072,935
Jun 26, 2023 26.60 27.65 25.90 27.25 27.13 13,210,786
Jun 23, 2023 26.95 26.95 26.50 26.60 26.48 2,498,306
Jun 22, 2023 26.50 27.15 26.40 26.85 26.73 5,797,374
Jun 21, 2023 27.10 27.20 26.40 26.50 26.38 8,523,633
Jun 20, 2023 26.95 27.05 26.80 26.95 26.83 3,234,877
Jun 19, 2023 27.40 27.60 26.70 26.80 26.68 8,969,603
Jun 16, 2023 27.50 27.50 27.30 27.35 27.23 5,701,344
Jun 15, 2023 27.50 27.60 27.25 27.35 27.23 4,261,740
Jun 14, 2023 27.60 27.75 27.35 27.50 27.38 4,373,823
Jun 13, 2023 27.85 27.95 27.40 27.45 27.33 6,278,200
Jun 12, 2023 28.10 28.20 27.70 27.75 27.63 4,604,197
Jun 9, 2023 28.70 29.10 27.80 27.95 27.83 13,415,025
Jun 8, 2023 28.70 28.80 27.80 27.95 27.83 6,005,233
Jun 7, 2023 28.40 28.80 28.20 28.65 28.53 6,116,478
Jun 6, 2023 28.65 28.75 28.30 28.30 28.18 4,245,332
Jun 5, 2023 29.00 29.30 28.50 28.65 28.53 6,351,749
Jun 2, 2023 29.35 29.60 28.55 28.75 28.63 13,724,387
Jun 1, 2023 28.75 29.35 28.45 29.10 28.97 14,124,039
May 31, 2023 28.05 28.90 28.00 28.60 28.48 11,900,178
May 30, 2023 27.90 28.45 27.65 28.15 28.03 9,145,546
May 29, 2023 0.08 Dividend
May 29, 2023 27.80 28.00 27.45 27.70 27.58 5,194,385
May 26, 2023 27.55 27.65 27.25 27.55 27.36 4,021,013
May 25, 2023 26.90 27.60 26.85 27.45 27.26 5,004,663
May 24, 2023 27.70 27.95 26.70 26.80 26.61 9,298,801
May 23, 2023 27.70 28.20 27.55 27.70 27.50 5,575,838
May 22, 2023 28.50 28.60 27.40 27.55 27.36 14,398,468
May 19, 2023 28.90 29.50 28.70 28.85 28.65 9,391,075
May 18, 2023 29.30 29.50 28.60 28.80 28.60 10,479,166
May 17, 2023 29.05 30.25 29.05 29.10 28.89 18,964,216
May 16, 2023 28.60 29.75 28.40 28.95 28.75 22,102,532
May 15, 2023 28.05 29.00 28.00 28.40 28.20 12,466,714
May 12, 2023 28.15 28.25 27.75 27.90 27.70 3,615,974
May 11, 2023 28.55 28.65 28.10 28.15 27.95 3,542,627
May 10, 2023 28.05 28.80 28.05 28.40 28.20 13,946,418
May 9, 2023 28.10 28.40 27.25 27.60 27.41 9,077,483
May 8, 2023 28.20 28.30 28.00 28.05 27.85 5,648,184
May 5, 2023 28.50 28.65 28.00 28.05 27.85 5,733,363
May 4, 2023 28.45 28.85 28.30 28.45 28.25 7,307,456
May 3, 2023 28.50 29.20 28.30 28.40 28.20 13,428,288
May 2, 2023 28.00 28.70 27.60 28.55 28.35 26,511,151
Apr 28, 2023 28.00 28.35 27.25 27.40 27.21 17,945,444
Apr 27, 2023 26.50 27.45 26.50 27.20 27.01 12,702,837
Apr 26, 2023 26.90 27.10 26.20 26.30 26.11 7,999,947

Related Tickers

ARSSINFRA.NS ARSS Infrastructure Projects Limited
23.40
+2.86%
 
BRNL.BO Bharat Road Network Limited
55.15
0.00%
 
ATLANTAA.NS Atlantaa Limited
31.30
-0.32%
 
BRNL.NS Bharat Road Network Limited
55.05
0.00%
 
MEP.NS MEP Infrastructure Developers Limited
8.00
-4.76%
 
PARKIN.AE PARKIN COMPANY PJS
2.7000
-2.17%