IRB Infrastructure Developers Limited - IRB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.77	40.68	40.68	40.92	40.33	4.78M
February 19, 2026	42.15	41.03	41.03	42.29	40.86	5.71M
February 18, 2026	42.8	42.14	42.14	42.88	41.9	4.63M
February 17, 2026	42.54	42.61	42.54	42.74	41.88	6.74M
February 16, 2026	44	42.25	42.18	44	41.88	11.14M
February 13, 2026	44.28	44.02	43.95	44.45	43.75	7.6M
February 12, 2026	44.34	44.46	44.39	44.65	43.75	11.06M
February 11, 2026	44.3	44.43	44.36	44.5	43.61	6M
February 10, 2026	44.25	44.34	44.27	44.93	44.11	7.53M
February 09, 2026	43.85	44.17	44.17	44.33	43.51	12.16M
February 06, 2026	42.63	43.14	43.14	43.3	42.32	13.38M
February 05, 2026	42.1	42.26	42.26	42.31	41.76	5.96M
February 04, 2026	41.6	42.04	42.04	42.1	41.28	5.52M
February 03, 2026	42.6	41.62	41.62	42.85	41.05	7.9M
February 02, 2026	40.65	41.13	41.13	41.49	39.75	7.17M
February 01, 2026	41.55	40.6	40.6	42.75	40.01	11.61M
January 30, 2026	40.63	41.55	41.55	41.72	40.25	7.57M
January 29, 2026	41.29	40.67	40.67	41.54	40.56	7.12M
January 28, 2026	40.1	41.11	41.11	41.2	39.93	7.85M
January 27, 2026	40.1	39.73	39.73	40.2	39.2	8.33M
January 23, 2026	40.6	39.72	39.72	40.65	39.5	5.53M
January 22, 2026	39.25	40.14	40.14	40.4	39.25	6.54M
January 21, 2026	40	38.99	38.99	40.31	38.57	14.49M
January 20, 2026	40.92	40.3	40.3	41.09	40.2	8.06M
January 19, 2026	41.1	41.15	41.15	41.54	40.73	5.89M
January 16, 2026	41.79	41.5	41.5	41.82	41.3	4.86M
January 14, 2026	40.71	41.79	41.79	41.92	40.7	6.53M
January 13, 2026	41.15	40.91	40.91	41.35	40.74	5.25M
January 12, 2026	41.48	40.97	40.97	41.48	40.28	7.37M
January 09, 2026	41.76	41.49	41.49	42.08	41.32	7.25M
January 08, 2026	42.9	42.14	42.14	43.35	41.8	17.75M
January 07, 2026	42.45	42.33	42.33	42.76	42.05	8.67M
January 06, 2026	42.25	41.89	41.89	42.45	41.79	7.65M
January 05, 2026	42.82	42.24	42.24	42.99	42.15	5M
January 02, 2026	42.2	42.81	42.81	42.9	42.16	5.62M
January 01, 2026	42.19	42.16	42.16	42.48	41.98	3.29M
December 31, 2025	42.19	42.05	42.05	42.4	41.9	5.22M
December 30, 2025	41.62	42.13	42.13	42.4	41.16	6.28M
December 29, 2025	42.25	41.62	41.62	42.43	41.51	4.89M
December 26, 2025	42.51	42.21	42.21	42.79	42.11	4.11M
December 24, 2025	42.68	42.48	42.48	43.09	42.26	4.79M
December 23, 2025	42.21	42.68	42.68	42.9	41.96	7.16M
December 22, 2025	41.5	41.99	41.99	42.39	41.21	6.77M
December 19, 2025	40.8	41.09	41.09	41.2	40.66	6.02M
December 18, 2025	41.06	40.76	40.76	41.13	40.55	4.29M
December 17, 2025	41.49	41.06	41.06	41.57	41.01	4.48M
December 16, 2025	41.99	41.43	41.43	41.99	41.34	4.12M
December 15, 2025	41.25	42.03	42.03	42.11	41.25	7.91M
December 12, 2025	41.99	41.26	41.26	42.33	41	10.88M
December 11, 2025	42.01	41.78	41.78	42.09	41.4	5.53M
December 10, 2025	42.01	41.93	41.93	43.34	41.75	14.38M
December 09, 2025	41.52	41.4	41.4	41.86	40.81	7.67M
December 08, 2025	42.7	41.89	41.89	42.79	41.51	6.85M
December 05, 2025	42.94	42.8	42.8	43.1	42.53	4.34M
December 04, 2025	43	43.01	43.01	43.2	42.52	4.94M
December 03, 2025	42.79	42.97	42.97	43.09	42.28	5.8M
December 02, 2025	43.12	42.79	42.79	43.45	42.45	4.85M
December 01, 2025	43.14	43.11	43.11	44	42.64	9.39M
November 28, 2025	43	42.91	42.91	43.55	42.8	12.34M
November 27, 2025	43.29	43.2	43.2	43.58	42.93	6M

IRB Infrastructure Developers Limited (IRB.NS) NSE