tiprankstipranks
Trending News
More News >
IRB Infrastructure Developers Limited (IN:IRB)
:IRB
India Market

IRB Infrastructure Developers Limited (IRB) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2025
51.60
52.25
51.12
51.60
51.60
+0.66%
711,978
0.55
May 30, 2025
51.44
51.73
50.36
51.26
51.26
-0.37%
1,048,401
0.81
May 29, 2025
51.78
52.19
51.27
51.45
51.45
-0.62%
323,066
0.25
May 28, 2025
51.18
52.60
51.18
51.77
51.77
+1.21%
1,069,715
0.83
May 27, 2025
51.11
51.75
50.64
51.15
51.15
+0.31%
344,649
0.26
May 26, 2025
50.89
51.30
50.70
50.99
50.99
+0.20%
352,231
0.26
May 23, 2025
51.27
51.35
50.56
50.89
50.89
-0.68%
399,729
0.29
May 22, 2025
51.36
51.61
50.69
51.24
51.24
-0.16%
1,096,084
0.81
May 21, 2025
49.86
52.10
49.33
51.32
51.32
+3.34%
2,204,898
1.65
May 20, 2025
51.60
51.60
49.50
49.66
49.66
-2.03%
2,117,058
1.61
May 19, 2025
51.32
51.63
50.45
50.69
50.69
-1.00%
1,086,863
0.84
May 16, 2025
51.49
51.49
50.57
51.20
51.20
+0.25%
1,768,272
1.37
May 15, 2025
49.64
51.59
49.50
51.07
51.07
+3.57%
1,429,209
1.12
May 14, 2025
48.00
49.92
48.00
49.31
49.31
+3.01%
3,398,891
2.74
May 13, 2025
47.83
48.36
47.40
47.87
47.87
+0.10%
912,105
0.74
May 12, 2025
46.17
47.88
46.10
47.82
47.82
+5.87%
769,471
0.62
May 09, 2025
43.01
45.38
43.01
45.17
45.17
+0.71%
508,793
0.40
May 08, 2025
45.00
46.09
44.55
44.85
44.85
-0.60%
809,286
0.64
May 07, 2025
42.64
45.28
42.64
45.12
45.12
+2.45%
650,100
0.51
May 06, 2025
45.75
46.02
43.90
44.04
44.04
-3.63%
1,459,611
1.15
May 05, 2025
45.91
46.29
45.45
45.70
45.70
+0.18%
315,274
0.25
May 02, 2025
45.53
46.61
45.41
45.62
45.62
-0.07%
876,980
0.69
Apr 30, 2025
46.90
47.17
45.27
45.65
45.65
-2.85%
419,821
0.33
Apr 29, 2025
47.26
47.89
46.74
46.99
46.99
-0.57%
738,249
0.57
Apr 28, 2025
46.51
47.40
46.41
47.26
47.26
+0.90%
684,202
0.53
Apr 25, 2025
48.49
48.80
46.12
46.84
46.84
-3.40%
1,936,660
1.53
Apr 24, 2025
48.56
49.13
48.35
48.49
48.49
-0.19%
546,688
0.43
Apr 23, 2025
48.89
49.03
47.44
48.58
48.58
+0.04%
1,526,505
1.20
Apr 22, 2025
48.06
49.15
47.48
48.56
48.56
+1.04%
1,380,832
1.09
Apr 21, 2025
46.93
48.35
46.69
48.06
48.06
+2.54%
1,039,747
0.82
Apr 17, 2025
46.43
47.36
46.39
46.87
46.87
+0.36%
1,398,917
1.08
Apr 16, 2025
46.29
46.98
46.08
46.70
46.70
+0.86%
1,157,015
0.89
Apr 15, 2025
45.75
46.50
45.49
46.30
46.30
+2.80%
1,961,885
1.52
Apr 11, 2025
46.48
46.48
44.85
45.04
45.04
-1.29%
1,442,720
1.12
Apr 09, 2025
45.96
46.50
45.32
45.63
45.63
-0.18%
1,276,144
1.00
Apr 08, 2025
45.01
45.81
43.56
45.71
45.71
+5.71%
2,436,769
1.94
Apr 07, 2025
41.49
43.60
41.43
43.24
43.24
-4.95%
1,026,919
0.82
Apr 04, 2025
47.44
47.44
44.90
45.49
45.49
-4.49%
1,638,389
1.29
Apr 03, 2025
45.30
47.73
45.30
47.63
47.63
+1.71%
986,206
0.78
Apr 02, 2025
46.01
46.90
45.10
46.83
46.83
+1.80%
332,700
0.26
Apr 01, 2025
45.03
46.40
44.96
46.00
46.00
+1.93%
469,907
0.36
Mar 28, 2025
46.19
46.92
45.00
45.13
45.13
-1.93%
965,231
0.74
Mar 27, 2025
44.97
46.31
44.56
46.02
46.02
+1.75%
2,505,756
1.97
Mar 26, 2025
46.19
46.79
45.08
45.23
45.23
-2.10%
1,832,650
1.47
Mar 25, 2025
47.21
47.55
46.00
46.20
46.20
-1.93%
2,353,761
1.92
Mar 24, 2025
47.18
47.70
46.83
47.11
47.11
+0.55%
1,972,272
1.61
Mar 21, 2025
45.99
47.14
45.64
46.85
46.85
+2.14%
693,378
0.56
Mar 20, 2025
46.06
46.40
45.26
45.87
45.87
+0.81%
1,294,618
1.04
Mar 19, 2025
44.14
45.70
43.91
45.50
45.50
+3.79%
1,350,130
1.09
Mar 18, 2025
43.00
43.90
43.00
43.84
43.84
+2.65%
1,101,858
0.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis