IRB Infrastructure Developers Limited (IN:IRB)
:IRB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
21.58
22.00
21.33
21.64
21.64
+3.69%
2,898,533
2.23
Apr 09, 2026
21.01
21.15
20.70
20.87
20.87
-0.38%
1,073,456
0.81
Apr 08, 2026
21.01
21.40
20.84
20.95
20.95
+1.70%
2,150,638
1.62
Apr 07, 2026
20.59
20.92
20.43
20.60
20.60
-0.43%
1,529,741
1.13
Apr 06, 2026
21.73
21.73
20.23
20.69
20.69
-4.87%
2,088,935
1.55
Apr 03, 2026
21.75
21.99
20.70
21.75
21.75
0.00%
0
0.00
Apr 02, 2026
21.00
21.99
20.70
21.75
21.75
+0.37%
1,239,284
0.91
Apr 01, 2026
22.49
22.52
21.43
21.67
21.67
-1.99%
1,279,675
0.87
Mar 31, 2026
22.11
22.11
21.75
22.11
22.11
0.00%
0
0.00
Mar 30, 2026
20.53
22.70
20.13
22.11
22.11
+8.01%
5,792,874
4.09
Mar 27, 2026
20.51
20.97
20.03
20.47
20.47
-0.56%
3,782,538
2.75
Mar 26, 2026
20.59
20.88
20.42
20.59
20.59
0.00%
0
0.00
Mar 25, 2026
20.60
20.88
20.42
20.59
20.59
+1.38%
800,782
0.57
Mar 24, 2026
20.80
20.80
20.04
20.31
20.31
+0.92%
1,244,130
0.90
Mar 23, 2026
20.36
20.64
19.89
20.12
20.12
-3.06%
1,692,844
1.22
Mar 20, 2026
20.92
21.11
20.63
20.76
20.76
-0.22%
612,586
0.44
Mar 19, 2026
20.41
20.97
20.40
20.80
20.80
-0.43%
1,487,732
1.07
Mar 18, 2026
20.85
21.23
20.78
20.89
20.89
+0.53%
1,160,888
0.83
Mar 17, 2026
20.53
21.04
20.53
20.78
20.78
+0.48%
1,212,596
0.87
Mar 16, 2026
21.04
21.04
20.21
20.68
20.68
-0.41%
983,026
0.71
Mar 13, 2026
21.20
21.30
20.57
20.77
20.77
-2.40%
677,190
0.49
Mar 12, 2026
21.14
21.48
20.67
21.28
21.28
+1.07%
1,593,484
1.14
Mar 11, 2026
20.93
21.23
20.85
21.05
21.05
+0.38%
1,039,647
0.74
Mar 10, 2026
20.30
21.07
20.30
20.97
20.97
+3.71%
545,910
0.39
Mar 09, 2026
20.20
20.30
19.88
20.22
20.22
-0.88%
1,626,374
1.13
Mar 06, 2026
20.00
20.50
20.00
20.40
20.40
+1.04%
1,103,122
0.77
Mar 05, 2026
19.90
20.28
19.88
20.19
20.19
+1.46%
861,828
0.60
Mar 04, 2026
19.11
20.09
19.11
19.90
19.90
-0.40%
3,084,972
2.21
Mar 03, 2026
19.98
20.21
18.50
19.98
19.98
0.00%
0
0.00
Mar 02, 2026
18.50
20.21
18.50
19.98
19.98
-4.17%
1,419,232
1.00
Feb 27, 2026
20.76
20.95
20.52
20.85
20.85
+0.29%
1,423,066
1.00
Feb 26, 2026
20.58
21.05
20.50
20.79
20.79
+1.22%
852,442
0.59
Feb 25, 2026
20.15
20.60
20.03
20.54
20.54
+2.19%
1,518,182
0.62
Feb 24, 2026
20.07
20.19
19.83
20.10
20.10
-0.05%
840,222
0.33
Feb 23, 2026
20.40
20.56
20.00
20.11
20.11
-1.13%
1,262,918
0.49
Feb 20, 2026
20.35
20.50
20.16
20.34
20.34
-0.80%
519,734
0.20
Feb 19, 2026
21.07
21.15
20.42
20.51
20.51
-2.68%
954,974
0.37
Feb 18, 2026
21.37
21.46
21.01
21.07
21.07
-0.94%
875,040
0.34
Feb 17, 2026
21.33
21.35
20.95
21.31
21.27
+0.69%
1,190,556
0.46
Feb 16, 2026
22.01
22.01
20.95
21.16
21.13
-3.75%
1,539,940
0.59
Feb 13, 2026
22.10
22.23
21.88
21.99
21.95
-1.24%
1,235,964
0.47
Feb 12, 2026
22.20
22.35
21.88
22.26
22.22
+0.25%
891,860
0.32
Feb 11, 2026
22.22
22.25
21.82
22.21
22.17
+0.20%
599,382
0.21
Feb 10, 2026
22.09
22.46
22.02
22.16
22.12
+0.34%
1,844,336
0.66
Feb 09, 2026
21.88
22.16
21.75
22.09
22.05
+2.48%
1,750,750
0.62
Feb 06, 2026
21.37
21.65
21.15
21.55
21.51
+1.99%
2,497,132
0.89
Feb 05, 2026
21.01
21.18
20.93
21.13
21.10
+0.55%
590,066
0.21
Feb 04, 2026
20.82
21.05
20.63
21.02
20.98
+1.01%
536,550
0.19
Feb 03, 2026
21.40
21.40
20.51
20.81
20.77
+1.16%
1,819,370
0.65
Feb 02, 2026
20.25
20.75
19.86
20.57
20.53
-0.94%
1,546,096
0.56
Rows: