IRB Infrastructure Developers Limited (BOM:532947)
India
· Delayed Price · Currency is INR 21.86
-0.01 (-0.05%)
At close: Apr 28, 2026
BOM:532947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 21.90 | 22.14 | 21.63 | 21.87 | 21.87 | 1.11% | 911,154 |
| Apr 24, 2026 | 22.17 | 22.36 | 21.50 | 21.63 | 21.63 | -2.35% | 1,065,011 |
| Apr 23, 2026 | 22.17 | 22.24 | 21.82 | 22.15 | 22.15 | 0.09% | 651,904 |
| Apr 22, 2026 | 21.74 | 22.22 | 21.72 | 22.13 | 22.13 | 1.33% | 1,369,136 |
| Apr 21, 2026 | 21.84 | 22.16 | 21.78 | 21.84 | 21.84 | -0.73% | 762,118 |
| Apr 20, 2026 | 22.20 | 22.20 | 21.67 | 22.00 | 22.00 | -1.17% | 1,522,263 |
| Apr 17, 2026 | 22.09 | 22.54 | 22.05 | 22.26 | 22.26 | 0.68% | 2,032,882 |
| Apr 16, 2026 | 21.99 | 22.40 | 21.98 | 22.11 | 22.11 | 1.56% | 1,689,070 |
| Apr 15, 2026 | 21.75 | 22.05 | 21.56 | 21.77 | 21.77 | 1.78% | 2,244,521 |
| Apr 13, 2026 | 20.98 | 21.57 | 20.75 | 21.39 | 21.39 | -1.16% | 670,787 |
| Apr 10, 2026 | 21.58 | 22.00 | 21.33 | 21.64 | 21.64 | 3.69% | 2,898,533 |
| Apr 9, 2026 | 21.01 | 21.15 | 20.70 | 20.87 | 20.87 | -0.38% | 1,073,456 |
| Apr 8, 2026 | 21.01 | 21.40 | 20.84 | 20.95 | 20.95 | 1.70% | 2,150,179 |
| Apr 7, 2026 | 20.59 | 20.92 | 20.43 | 20.60 | 20.60 | -0.43% | 1,529,741 |
| Apr 6, 2026 | 21.73 | 21.73 | 20.23 | 20.69 | 20.69 | -4.87% | 2,088,935 |
| Apr 2, 2026 | 21.00 | 21.99 | 20.70 | 21.75 | 21.75 | 0.37% | 1,239,284 |
| Apr 1, 2026 | 22.49 | 22.52 | 21.43 | 21.67 | 21.67 | -1.99% | 1,279,675 |
| Mar 30, 2026 | 20.53 | 22.70 | 20.13 | 22.11 | 22.11 | 8.01% | 5,792,874 |
| Mar 27, 2026 | 20.51 | 20.97 | 20.03 | 20.47 | 20.47 | -0.56% | 3,782,538 |
| Mar 25, 2026 | 20.60 | 20.88 | 20.42 | 20.59 | 20.59 | 1.38% | 800,782 |
| Mar 24, 2026 | 20.80 | 20.80 | 20.04 | 20.31 | 20.31 | 0.92% | 1,244,130 |
| Mar 23, 2026 | 20.36 | 20.64 | 19.89 | 20.12 | 20.12 | -3.06% | 1,692,844 |
| Mar 20, 2026 | 20.92 | 21.11 | 20.63 | 20.76 | 20.76 | -0.22% | 612,586 |
| Mar 19, 2026 | 20.41 | 20.97 | 20.40 | 20.80 | 20.80 | -0.43% | 1,487,732 |
| Mar 18, 2026 | 20.85 | 21.23 | 20.78 | 20.89 | 20.89 | 0.53% | 1,160,888 |
| Mar 17, 2026 | 20.53 | 21.04 | 20.53 | 20.78 | 20.78 | 0.48% | 1,212,596 |
| Mar 16, 2026 | 21.04 | 21.04 | 20.21 | 20.68 | 20.68 | -0.41% | 983,026 |
| Mar 13, 2026 | 21.20 | 21.30 | 20.57 | 20.77 | 20.77 | -2.40% | 677,190 |
| Mar 12, 2026 | 21.14 | 21.48 | 20.67 | 21.28 | 21.28 | 1.07% | 1,593,484 |
| Mar 11, 2026 | 20.93 | 21.23 | 20.85 | 21.05 | 21.05 | 0.38% | 1,039,648 |
| Mar 10, 2026 | 20.30 | 21.07 | 20.30 | 20.97 | 20.97 | 3.71% | 545,910 |
| Mar 9, 2026 | 20.20 | 20.30 | 19.88 | 20.22 | 20.22 | -0.88% | 1,626,374 |
| Mar 6, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 1.04% | 1,103,122 |
| Mar 5, 2026 | 19.90 | 20.28 | 19.88 | 20.19 | 20.19 | 1.46% | 861,828 |
| Mar 4, 2026 | 19.11 | 20.09 | 19.11 | 19.90 | 19.90 | -0.40% | 3,084,972 |
| Mar 2, 2026 | 18.50 | 20.21 | 18.50 | 19.98 | 19.98 | -4.17% | 1,419,232 |
| Feb 27, 2026 | 20.76 | 20.95 | 20.52 | 20.85 | 20.85 | 0.29% | 1,423,066 |
| Feb 26, 2026 | 20.58 | 21.05 | 20.50 | 20.79 | 20.79 | 1.22% | 852,442 |
| Feb 25, 2026 | 20.15 | 20.60 | 20.03 | 20.54 | 20.54 | 2.19% | 1,518,182 |
| Feb 24, 2026 | 20.07 | 20.19 | 19.83 | 20.10 | 20.10 | -0.05% | 840,222 |
| Feb 23, 2026 | 20.40 | 20.56 | 20.00 | 20.11 | 20.11 | -1.13% | 1,262,918 |
| Feb 20, 2026 | 20.35 | 20.50 | 20.16 | 20.34 | 20.34 | -0.80% | 519,734 |
| Feb 19, 2026 | 21.07 | 21.15 | 20.42 | 20.51 | 20.51 | -2.68% | 954,974 |
| Feb 18, 2026 | 21.37 | 21.46 | 21.01 | 21.07 | 21.07 | -1.10% | 875,040 |
| Feb 17, 2026 | 21.33 | 21.35 | 20.95 | 21.31 | 21.27 | 0.69% | 1,190,556 |
| Feb 16, 2026 | 22.01 | 22.01 | 20.95 | 21.16 | 21.13 | -3.75% | 1,539,940 |
| Feb 13, 2026 | 22.10 | 22.23 | 21.88 | 21.99 | 21.95 | -1.24% | 1,235,964 |
| Feb 12, 2026 | 22.20 | 22.35 | 21.88 | 22.26 | 22.22 | 0.25% | 891,860 |
| Feb 11, 2026 | 22.22 | 22.25 | 21.82 | 22.21 | 22.17 | 0.20% | 599,382 |
| Feb 10, 2026 | 22.09 | 22.46 | 22.02 | 22.16 | 22.12 | 0.34% | 1,844,336 |
| Feb 9, 2026 | 21.88 | 22.16 | 21.75 | 22.09 | 22.05 | 2.48% | 1,750,750 |
| Feb 6, 2026 | 21.37 | 21.65 | 21.15 | 21.55 | 21.51 | 1.99% | 2,497,132 |
| Feb 5, 2026 | 21.01 | 21.18 | 20.93 | 21.13 | 21.10 | 0.55% | 590,066 |
| Feb 4, 2026 | 20.82 | 21.05 | 20.63 | 21.02 | 20.98 | 1.01% | 536,550 |
| Feb 3, 2026 | 21.40 | 21.40 | 20.51 | 20.81 | 20.77 | 1.17% | 1,819,370 |
| Feb 2, 2026 | 20.25 | 20.75 | 19.86 | 20.57 | 20.53 | 1.26% | 1,546,096 |
| Feb 1, 2026 | 20.96 | 21.40 | 20.09 | 20.31 | 20.28 | -2.17% | 1,737,548 |
| Jan 30, 2026 | 20.34 | 20.84 | 20.11 | 20.76 | 20.73 | 2.09% | 1,723,496 |
| Jan 29, 2026 | 20.70 | 20.76 | 20.27 | 20.34 | 20.30 | -1.14% | 1,791,724 |
| Jan 28, 2026 | 20.19 | 20.61 | 19.99 | 20.57 | 20.54 | 3.26% | 1,706,774 |
| Jan 27, 2026 | 19.99 | 20.11 | 19.59 | 19.92 | 19.89 | 0.43% | 868,762 |
| Jan 23, 2026 | 20.25 | 20.31 | 19.76 | 19.84 | 19.80 | -1.17% | 1,335,052 |
| Jan 22, 2026 | 19.58 | 20.20 | 19.58 | 20.07 | 20.04 | 2.87% | 1,178,416 |
| Jan 21, 2026 | 19.91 | 20.15 | 19.29 | 19.51 | 19.48 | -3.20% | 3,636,638 |
| Jan 20, 2026 | 20.43 | 20.55 | 20.11 | 20.16 | 20.12 | -2.02% | 971,214 |
| Jan 19, 2026 | 20.42 | 20.76 | 20.38 | 20.57 | 20.54 | -0.92% | 1,205,022 |
| Jan 16, 2026 | 20.93 | 20.93 | 20.66 | 20.76 | 20.73 | -0.57% | 576,942 |
| Jan 14, 2026 | 20.32 | 20.94 | 20.30 | 20.88 | 20.85 | 2.08% | 1,417,758 |
| Jan 13, 2026 | 20.51 | 20.69 | 20.38 | 20.46 | 20.42 | -0.20% | 1,243,698 |
| Jan 12, 2026 | 20.71 | 20.71 | 20.14 | 20.50 | 20.46 | -1.23% | 2,508,842 |
| Jan 9, 2026 | 20.94 | 21.03 | 20.65 | 20.75 | 20.72 | -1.66% | 2,092,606 |
| Jan 8, 2026 | 21.47 | 21.67 | 20.91 | 21.10 | 21.07 | -0.38% | 3,537,914 |
| Jan 7, 2026 | 21.25 | 21.40 | 21.04 | 21.18 | 21.15 | 1.15% | 1,393,154 |
| Jan 6, 2026 | 21.10 | 21.22 | 20.89 | 20.94 | 20.91 | -0.88% | 1,657,474 |
| Jan 5, 2026 | 21.41 | 21.49 | 21.08 | 21.13 | 21.09 | -1.29% | 635,394 |
| Jan 2, 2026 | 21.09 | 21.45 | 21.09 | 21.40 | 21.36 | 1.47% | 8,086,256 |
| Jan 1, 2026 | 21.07 | 21.23 | 20.99 | 21.09 | 21.06 | 0.31% | 877,630 |
| Dec 31, 2025 | 21.07 | 21.20 | 20.96 | 21.03 | 20.99 | -0.28% | 1,522,878 |
| Dec 30, 2025 | 20.78 | 21.20 | 20.59 | 21.09 | 21.05 | 1.27% | 1,328,898 |
| Dec 29, 2025 | 21.10 | 21.20 | 20.75 | 20.82 | 20.79 | -1.37% | 1,653,842 |
| Dec 26, 2025 | 21.23 | 21.40 | 21.05 | 21.11 | 21.08 | -0.66% | 1,147,966 |
| Dec 24, 2025 | 21.34 | 21.55 | 21.13 | 21.25 | 21.22 | -0.42% | 1,750,750 |
| Dec 23, 2025 | 21.10 | 21.43 | 20.98 | 21.34 | 21.30 | 1.59% | 1,760,220 |
| Dec 22, 2025 | 20.80 | 21.19 | 20.60 | 21.01 | 20.97 | 2.29% | 800,008 |
| Dec 19, 2025 | 20.36 | 20.61 | 20.33 | 20.54 | 20.50 | 0.76% | 1,132,916 |
| Dec 18, 2025 | 20.51 | 20.56 | 20.29 | 20.38 | 20.35 | -0.78% | 1,268,536 |
| Dec 17, 2025 | 20.68 | 20.79 | 20.51 | 20.54 | 20.51 | -0.89% | 776,702 |
| Dec 16, 2025 | 20.93 | 21.01 | 20.68 | 20.73 | 20.69 | -1.38% | 757,086 |
| Dec 15, 2025 | 20.66 | 21.05 | 20.63 | 21.02 | 20.98 | 1.72% | 1,659,192 |
| Dec 12, 2025 | 20.97 | 21.16 | 20.52 | 20.66 | 20.63 | -1.15% | 2,137,100 |
| Dec 11, 2025 | 20.98 | 21.00 | 20.70 | 20.90 | 20.87 | -0.24% | 750,710 |
| Dec 10, 2025 | 21.00 | 21.69 | 20.88 | 20.95 | 20.92 | 1.21% | 2,932,954 |
| Dec 9, 2025 | 20.80 | 20.94 | 20.39 | 20.70 | 20.67 | -1.05% | 689,958 |
| Dec 8, 2025 | 21.33 | 21.40 | 20.81 | 20.92 | 20.89 | -2.22% | 846,272 |
| Dec 5, 2025 | 21.44 | 21.55 | 21.27 | 21.40 | 21.36 | -0.51% | 829,418 |
| Dec 4, 2025 | 21.50 | 21.56 | 21.28 | 21.51 | 21.47 | 0.12% | 1,348,326 |
| Dec 3, 2025 | 21.43 | 21.55 | 21.13 | 21.48 | 21.44 | 0.26% | 1,417,714 |
| Dec 2, 2025 | 21.65 | 21.73 | 21.27 | 21.43 | 21.39 | -0.67% | 1,406,338 |
| Dec 1, 2025 | 21.52 | 22.00 | 21.32 | 21.57 | 21.53 | 0.58% | 3,299,604 |
| Nov 28, 2025 | 21.47 | 21.78 | 21.39 | 21.45 | 21.41 | -0.74% | 63,594,400 |