IRB Infrastructure Developers Limited (NSE:IRB)
India
· Delayed Price · Currency is INR 40.78
+0.42 (1.04%)
At close: Mar 6, 2026
NSE:IRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.05 | 41.00 | 40.00 | 40.99 | - | 1.56% | 5,352,953 |
| Mar 5, 2026 | 39.83 | 40.50 | 39.75 | 40.36 | 40.36 | 1.36% | 5,390,766 |
| Mar 4, 2026 | 38.90 | 40.19 | 38.64 | 39.82 | 39.82 | -0.30% | 9,989,467 |
| Mar 2, 2026 | 38.39 | 40.29 | 38.30 | 39.94 | 39.94 | -4.24% | 10,524,770 |
| Feb 27, 2026 | 41.40 | 41.92 | 41.06 | 41.71 | 41.71 | 0.34% | 5,826,331 |
| Feb 26, 2026 | 41.10 | 42.10 | 41.00 | 41.57 | 41.57 | 1.14% | 6,727,999 |
| Feb 25, 2026 | 40.40 | 41.25 | 40.08 | 41.10 | 41.10 | 2.34% | 7,364,224 |
| Feb 24, 2026 | 40.19 | 40.40 | 39.65 | 40.16 | 40.16 | -0.25% | 5,766,178 |
| Feb 23, 2026 | 40.89 | 41.06 | 40.00 | 40.26 | 40.26 | -1.03% | 6,925,701 |
| Feb 20, 2026 | 40.77 | 40.92 | 40.33 | 40.68 | 40.68 | -0.85% | 4,781,082 |
| Feb 19, 2026 | 42.15 | 42.29 | 40.86 | 41.03 | 41.03 | -2.63% | 5,713,094 |
| Feb 18, 2026 | 42.80 | 42.88 | 41.90 | 42.14 | 42.14 | -1.10% | 4,629,937 |
| Feb 17, 2026 | 42.54 | 42.74 | 41.88 | 42.61 | 42.54 | 0.85% | 6,738,730 |
| Feb 16, 2026 | 44.00 | 44.00 | 41.88 | 42.25 | 42.18 | -4.02% | 11,141,730 |
| Feb 13, 2026 | 44.28 | 44.45 | 43.75 | 44.02 | 43.95 | -0.99% | 7,597,646 |
| Feb 12, 2026 | 44.34 | 44.65 | 43.75 | 44.46 | 44.39 | 0.07% | 11,060,430 |
| Feb 11, 2026 | 44.30 | 44.50 | 43.61 | 44.43 | 44.36 | 0.20% | 6,002,988 |
| Feb 10, 2026 | 44.25 | 44.93 | 44.11 | 44.34 | 44.27 | 0.38% | 7,534,726 |
| Feb 9, 2026 | 43.85 | 44.33 | 43.51 | 44.17 | 44.10 | 2.39% | 12,164,520 |
| Feb 6, 2026 | 42.63 | 43.30 | 42.32 | 43.14 | 43.07 | 2.08% | 13,384,650 |
| Feb 5, 2026 | 42.10 | 42.31 | 41.76 | 42.26 | 42.19 | 0.52% | 5,962,951 |
| Feb 4, 2026 | 41.60 | 42.10 | 41.28 | 42.04 | 41.97 | 1.01% | 5,521,799 |
| Feb 3, 2026 | 42.60 | 42.85 | 41.05 | 41.62 | 41.55 | 1.19% | 7,899,139 |
| Feb 2, 2026 | 40.65 | 41.49 | 39.75 | 41.13 | 41.06 | 1.31% | 7,174,745 |
| Feb 1, 2026 | 41.55 | 42.75 | 40.01 | 40.60 | 40.53 | -2.29% | 11,610,460 |
| Jan 30, 2026 | 40.63 | 41.72 | 40.25 | 41.55 | 41.48 | 2.16% | 7,569,161 |
| Jan 29, 2026 | 41.29 | 41.54 | 40.56 | 40.67 | 40.60 | -1.07% | 7,123,781 |
| Jan 28, 2026 | 40.10 | 41.20 | 39.93 | 41.11 | 41.04 | 3.47% | 7,853,744 |
| Jan 27, 2026 | 40.10 | 40.20 | 39.20 | 39.73 | 39.66 | 0.03% | 8,320,944 |
| Jan 23, 2026 | 40.60 | 40.65 | 39.50 | 39.72 | 39.65 | -1.05% | 5,529,058 |
| Jan 22, 2026 | 39.25 | 40.40 | 39.25 | 40.14 | 40.07 | 2.95% | 6,535,975 |
| Jan 21, 2026 | 40.00 | 40.31 | 38.57 | 38.99 | 38.93 | -3.27% | 14,494,510 |
| Jan 20, 2026 | 40.92 | 41.09 | 40.20 | 40.31 | 40.24 | -2.04% | 8,065,933 |
| Jan 19, 2026 | 41.10 | 41.54 | 40.73 | 41.15 | 41.08 | -0.84% | 5,888,746 |
| Jan 16, 2026 | 41.79 | 41.82 | 41.30 | 41.50 | 41.43 | -0.69% | 4,857,896 |
| Jan 14, 2026 | 40.71 | 41.92 | 40.70 | 41.79 | 41.72 | 2.15% | 6,526,772 |
| Jan 13, 2026 | 41.15 | 41.35 | 40.74 | 40.91 | 40.84 | -0.15% | 5,247,793 |
| Jan 12, 2026 | 41.48 | 41.48 | 40.28 | 40.97 | 40.90 | -1.25% | 7,367,343 |
| Jan 9, 2026 | 41.76 | 42.08 | 41.32 | 41.49 | 41.42 | -1.54% | 7,252,215 |
| Jan 8, 2026 | 42.90 | 43.35 | 41.80 | 42.14 | 42.07 | -0.45% | 17,749,470 |
| Jan 7, 2026 | 42.45 | 42.76 | 42.05 | 42.33 | 42.26 | 1.05% | 8,672,841 |
| Jan 6, 2026 | 42.25 | 42.45 | 41.79 | 41.89 | 41.82 | -0.83% | 7,654,980 |
| Jan 5, 2026 | 42.82 | 42.99 | 42.15 | 42.24 | 42.17 | -1.33% | 5,006,189 |
| Jan 2, 2026 | 42.20 | 42.90 | 42.16 | 42.81 | 42.74 | 1.54% | 5,616,061 |
| Jan 1, 2026 | 42.19 | 42.48 | 41.98 | 42.16 | 42.09 | 0.26% | 3,291,468 |
| Dec 31, 2025 | 42.19 | 42.40 | 41.90 | 42.05 | 41.98 | -0.19% | 5,220,684 |
| Dec 30, 2025 | 41.62 | 42.40 | 41.16 | 42.13 | 42.06 | 1.23% | 6,276,612 |
| Dec 29, 2025 | 42.25 | 42.43 | 41.51 | 41.62 | 41.55 | -1.40% | 4,889,268 |
| Dec 26, 2025 | 42.51 | 42.79 | 42.11 | 42.21 | 42.14 | -0.64% | 4,108,158 |
| Dec 24, 2025 | 42.68 | 43.09 | 42.26 | 42.48 | 42.41 | -0.47% | 4,787,079 |
| Dec 23, 2025 | 42.21 | 42.90 | 41.96 | 42.68 | 42.61 | 1.64% | 7,156,632 |
| Dec 22, 2025 | 41.50 | 42.39 | 41.21 | 41.99 | 41.92 | 2.19% | 6,770,634 |
| Dec 19, 2025 | 40.80 | 41.20 | 40.66 | 41.09 | 41.02 | 0.81% | 6,023,267 |
| Dec 18, 2025 | 41.06 | 41.13 | 40.55 | 40.76 | 40.69 | -0.73% | 4,294,270 |
| Dec 17, 2025 | 41.49 | 41.57 | 41.01 | 41.06 | 40.99 | -0.89% | 4,482,500 |
| Dec 16, 2025 | 41.99 | 41.99 | 41.34 | 41.43 | 41.36 | -1.43% | 4,120,606 |
| Dec 15, 2025 | 41.25 | 42.11 | 41.25 | 42.03 | 41.96 | 1.87% | 7,909,723 |
| Dec 12, 2025 | 41.99 | 42.33 | 41.00 | 41.26 | 41.19 | -1.24% | 10,877,670 |
| Dec 11, 2025 | 42.01 | 42.09 | 41.40 | 41.78 | 41.71 | -0.36% | 5,537,223 |
| Dec 10, 2025 | 42.01 | 43.34 | 41.75 | 41.93 | 41.86 | 1.28% | 14,378,870 |
| Dec 9, 2025 | 41.52 | 41.86 | 40.81 | 41.40 | 41.33 | -1.17% | 7,668,285 |
| Dec 8, 2025 | 42.70 | 42.79 | 41.51 | 41.89 | 41.82 | -2.13% | 6,848,620 |
| Dec 5, 2025 | 42.94 | 43.10 | 42.53 | 42.80 | 42.73 | -0.49% | 4,341,458 |
| Dec 4, 2025 | 43.00 | 43.20 | 42.52 | 43.01 | 42.94 | 0.09% | 4,937,503 |
| Dec 3, 2025 | 42.79 | 43.09 | 42.28 | 42.97 | 42.90 | 0.42% | 5,802,369 |
| Dec 2, 2025 | 43.12 | 43.45 | 42.45 | 42.79 | 42.72 | -0.74% | 4,854,168 |
| Dec 1, 2025 | 43.14 | 44.00 | 42.64 | 43.11 | 43.04 | 0.47% | 9,385,242 |
| Nov 28, 2025 | 43.00 | 43.55 | 42.80 | 42.91 | 42.84 | -0.67% | 12,343,570 |
| Nov 27, 2025 | 43.29 | 43.58 | 42.93 | 43.20 | 43.13 | -0.18% | 6,000,489 |
| Nov 26, 2025 | 43.28 | 43.75 | 42.97 | 43.28 | 43.21 | - | 5,930,721 |
| Nov 25, 2025 | 43.00 | 43.44 | 42.61 | 43.28 | 43.21 | 0.19% | 5,607,589 |
| Nov 24, 2025 | 43.60 | 43.77 | 42.52 | 43.20 | 43.13 | -1.08% | 8,123,376 |
| Nov 21, 2025 | 44.00 | 44.27 | 43.47 | 43.67 | 43.60 | -0.68% | 9,346,559 |
| Nov 20, 2025 | 44.00 | 44.25 | 43.61 | 43.97 | 43.90 | 0.02% | 6,164,189 |
| Nov 19, 2025 | 44.10 | 44.20 | 43.65 | 43.96 | 43.89 | -0.34% | 6,429,552 |
| Nov 18, 2025 | 44.50 | 44.54 | 43.70 | 44.11 | 44.04 | -0.97% | 11,561,910 |
| Nov 17, 2025 | 45.00 | 45.95 | 44.15 | 44.54 | 44.40 | 3.68% | 97,924,480 |
| Nov 14, 2025 | 42.20 | 43.24 | 42.08 | 42.96 | 42.82 | 1.44% | 8,484,947 |
| Nov 13, 2025 | 43.29 | 43.49 | 42.12 | 42.35 | 42.21 | -2.17% | 11,112,140 |
| Nov 12, 2025 | 43.50 | 44.60 | 42.88 | 43.29 | 43.15 | 0.12% | 17,399,140 |
| Nov 11, 2025 | 43.43 | 43.73 | 42.64 | 43.24 | 43.10 | -0.41% | 8,074,332 |
| Nov 10, 2025 | 44.47 | 44.53 | 43.27 | 43.42 | 43.28 | -2.41% | 8,290,792 |
| Nov 7, 2025 | 44.75 | 44.85 | 43.66 | 44.49 | 44.35 | -0.85% | 6,311,148 |
| Nov 6, 2025 | 44.66 | 45.26 | 44.25 | 44.87 | 44.73 | 0.47% | 9,407,172 |
| Nov 4, 2025 | 45.00 | 45.24 | 44.50 | 44.66 | 44.52 | -1.17% | 5,749,434 |
| Nov 3, 2025 | 45.00 | 45.75 | 44.79 | 45.19 | 45.04 | 0.89% | 7,927,758 |
| Oct 31, 2025 | 44.61 | 45.25 | 44.37 | 44.79 | 44.65 | 0.40% | 6,579,335 |
| Oct 30, 2025 | 45.00 | 45.07 | 44.26 | 44.61 | 44.47 | -0.31% | 6,473,300 |
| Oct 29, 2025 | 44.75 | 44.91 | 43.90 | 44.75 | 44.61 | 0.20% | 7,641,788 |
| Oct 28, 2025 | 44.90 | 44.99 | 44.41 | 44.66 | 44.52 | 0.07% | 5,397,837 |
| Oct 27, 2025 | 43.55 | 45.50 | 43.48 | 44.63 | 44.49 | 2.55% | 32,059,830 |
| Oct 24, 2025 | 43.10 | 43.63 | 43.10 | 43.52 | 43.38 | 0.30% | 6,377,395 |
| Oct 23, 2025 | 43.81 | 43.81 | 43.23 | 43.39 | 43.25 | 0.37% | 5,677,661 |
| Oct 21, 2025 | 43.15 | 43.50 | 43.10 | 43.23 | 43.09 | 0.37% | 1,609,206 |
| Oct 20, 2025 | 43.35 | 43.35 | 42.75 | 43.07 | 42.93 | 0.58% | 4,755,952 |
| Oct 17, 2025 | 42.90 | 43.07 | 42.21 | 42.82 | 42.68 | -0.60% | 6,529,950 |
| Oct 16, 2025 | 42.20 | 43.20 | 42.12 | 43.08 | 42.94 | 2.23% | 6,683,429 |
| Oct 15, 2025 | 42.00 | 42.51 | 41.94 | 42.14 | 42.00 | -0.07% | 7,012,503 |
| Oct 14, 2025 | 42.70 | 42.85 | 41.78 | 42.17 | 42.03 | -1.31% | 8,581,234 |
| Oct 13, 2025 | 43.20 | 43.33 | 42.45 | 42.73 | 42.59 | -1.57% | 6,954,749 |