Skip to main content
IRB Infrastructure Developers Limited (NSE:IRB)
India flag India · Delayed Price · Currency is INR
21.73
-0.13 (-0.59%)
Apr 29, 2026, 3:30 PM IST

NSE:IRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8722.0421.7121.8621.86-10,937,730
Apr 27, 202621.9222.1521.6121.8621.861.06%9,356,135
Apr 24, 202622.1922.2721.5521.6321.63-2.35%9,090,593
Apr 23, 202622.1522.2521.8322.1522.15-13,229,650
Apr 22, 202621.8022.2221.7222.1522.151.51%10,818,440
Apr 21, 202622.0022.1221.7521.8221.82-0.82%9,553,687
Apr 20, 202622.2522.2521.6822.0022.00-1.17%15,171,680
Apr 17, 202622.1422.5322.1022.2622.260.72%13,486,190
Apr 16, 202622.0322.4021.7022.1022.101.52%19,322,120
Apr 15, 202621.8022.0721.5721.7721.771.82%16,485,390
Apr 13, 202620.9721.5720.7621.3821.38-1.29%15,070,330
Apr 10, 202621.5022.0321.2521.6621.663.69%48,448,350
Apr 9, 202621.1321.1320.7120.8920.89-0.24%10,119,120
Apr 8, 202621.3021.3020.8320.9420.941.90%13,303,120
Apr 7, 202620.6720.9420.4620.5520.55-0.58%15,352,430
Apr 6, 202621.6921.6920.2220.6720.67-5.18%34,751,530
Apr 2, 202621.0022.0020.7221.8021.800.88%11,923,310
Apr 1, 202622.2022.5521.4121.6121.61-2.39%22,314,720
Mar 30, 202620.5622.7020.1022.1422.148.18%104,692,500
Mar 27, 202620.5720.9820.0320.4720.47-0.49%59,486,840
Mar 25, 202620.5020.8820.4220.5720.571.23%12,942,000
Mar 24, 202620.5520.5820.0320.3220.320.97%14,053,132
Mar 23, 202620.5020.6419.8920.1220.12-3.06%19,794,726
Mar 20, 202620.9621.1220.5020.7620.76-0.29%14,703,716
Mar 19, 202620.4520.9620.4020.8220.82-0.34%10,695,422
Mar 18, 202620.9321.2420.8020.8920.890.60%13,246,384
Mar 17, 202620.6521.0420.5820.7620.760.39%16,144,924
Mar 16, 202620.9220.9420.2020.6820.68-0.48%18,938,160
Mar 13, 202621.1821.3220.5620.7820.78-2.37%12,952,282
Mar 12, 202621.1121.4920.6721.2921.291.12%19,440,280
Mar 11, 202620.9021.2420.8521.0521.050.41%11,130,346
Mar 10, 202620.3421.1020.3420.9720.973.63%17,931,218
Mar 9, 202620.0120.3019.8820.2320.23-0.78%15,312,658
Mar 6, 202620.0320.5020.0020.3920.391.04%10,708,022
Mar 5, 202619.9220.2519.8820.1820.181.36%10,781,532
Mar 4, 202619.4520.1019.3219.9119.91-0.30%19,978,934
Mar 2, 202619.2020.1519.1519.9719.97-4.24%21,049,540
Feb 27, 202620.7020.9620.5320.8620.860.34%11,652,662
Feb 26, 202620.5521.0520.5020.7920.791.14%13,455,998
Feb 25, 202620.2020.6320.0420.5520.552.34%14,728,448
Feb 24, 202620.1020.2019.8320.0820.08-0.25%11,532,356
Feb 23, 202620.4520.5320.0020.1320.13-1.03%13,851,402
Feb 20, 202620.3920.4620.1720.3420.34-0.85%9,562,164
Feb 19, 202621.0821.1520.4320.5220.52-2.63%11,426,188
Feb 18, 202621.4021.4420.9521.0721.07-1.10%9,259,874
Feb 17, 202621.2721.3720.9421.3121.270.85%13,477,460
Feb 16, 202622.0022.0020.9421.1321.09-4.02%22,283,460
Feb 13, 202622.1422.2321.8822.0121.97-0.99%15,195,292
Feb 12, 202622.1722.3321.8822.2322.190.07%22,120,860
Feb 11, 202622.1522.2521.8122.2222.180.20%12,005,976
Feb 10, 202622.1322.4722.0622.1722.130.38%15,069,452
Feb 9, 202621.9322.1721.7622.0922.052.39%24,329,040
Feb 6, 202621.3221.6521.1621.5721.532.08%26,769,300
Feb 5, 202621.0521.1620.8821.1321.100.52%11,925,902
Feb 4, 202620.8021.0520.6421.0220.991.01%11,043,598
Feb 3, 202621.3021.4320.5320.8120.781.19%15,798,278
Feb 2, 202620.3320.7519.8820.5720.531.31%14,349,490
Feb 1, 202620.7821.3820.0120.3020.27-2.29%23,220,920
Jan 30, 202620.3220.8620.1320.7820.742.16%15,138,322
Jan 29, 202620.6520.7720.2820.3420.30-1.07%14,247,562
Jan 28, 202620.0520.6019.9720.5620.523.47%15,707,488
Jan 27, 202620.0520.1019.6019.8719.830.03%16,641,888
Jan 23, 202620.3020.3319.7519.8619.83-1.05%11,058,116
Jan 22, 202619.6320.2019.6320.0720.042.95%13,071,950
Jan 21, 202620.0020.1619.2919.5019.46-3.27%28,989,020
Jan 20, 202620.4620.5520.1020.1620.12-2.04%16,131,866
Jan 19, 202620.5520.7720.3720.5820.54-0.84%11,777,492
Jan 16, 202620.9020.9120.6520.7520.72-0.69%9,715,792
Jan 14, 202620.3620.9620.3520.9020.862.15%13,053,544
Jan 13, 202620.5820.6820.3720.4620.42-0.15%10,495,586
Jan 12, 202620.7420.7420.1420.4920.45-1.25%14,734,686
Jan 9, 202620.8821.0420.6620.7520.71-1.54%14,504,430
Jan 8, 202621.4521.6820.9021.0721.04-0.45%35,498,940
Jan 7, 202621.2321.3821.0321.1721.131.05%17,345,682
Jan 6, 202621.1321.2320.9020.9520.91-0.83%15,309,960
Jan 5, 202621.4121.5021.0821.1221.09-1.33%10,012,378
Jan 2, 202621.1021.4521.0821.4121.371.54%11,232,122
Jan 1, 202621.1021.2420.9921.0821.050.26%6,582,936
Dec 31, 202521.1021.2020.9521.0320.99-0.19%10,441,368
Dec 30, 202520.8121.2020.5821.0721.031.23%12,553,224
Dec 29, 202521.1321.2220.7620.8120.78-1.40%9,778,536
Dec 26, 202521.2621.4021.0621.1121.07-0.64%8,216,316
Dec 24, 202521.3421.5521.1321.2421.21-0.47%9,574,158
Dec 23, 202521.1121.4520.9821.3421.301.64%14,313,264
Dec 22, 202520.7521.2020.6121.0020.962.19%13,541,268
Dec 19, 202520.4020.6020.3320.5520.510.81%12,046,534
Dec 18, 202520.5320.5720.2820.3820.35-0.73%8,588,540
Dec 17, 202520.7520.7920.5120.5320.50-0.89%8,965,000
Dec 16, 202521.0021.0020.6720.7220.68-1.43%8,241,212
Dec 15, 202520.6321.0620.6321.0220.981.87%15,819,446
Dec 12, 202521.0021.1720.5020.6320.60-1.24%21,755,340
Dec 11, 202521.0121.0520.7020.8920.86-0.36%11,074,446
Dec 10, 202521.0121.6720.8820.9720.931.28%28,757,740
Dec 9, 202520.7620.9320.4120.7020.67-1.17%15,336,570
Dec 8, 202521.3521.4020.7620.9520.91-2.13%13,697,240
Dec 5, 202521.4721.5521.2721.4021.36-0.49%8,682,916
Dec 4, 202521.5021.6021.2621.5121.470.09%9,875,006
Dec 3, 202521.4021.5521.1421.4921.450.42%11,604,738
Dec 2, 202521.5621.7321.2321.4021.36-0.74%9,708,336
Dec 1, 202521.5722.0021.3221.5621.520.47%18,770,484