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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.97	41.01	41.01	41.98	40.51	10.82M
September 25, 2025	42.5	42	42	42.63	41.9	5.43M
September 24, 2025	43	42.41	42.41	43.38	42.32	7.71M
September 23, 2025	43.35	43.12	43.12	43.57	42.91	4.36M
September 22, 2025	43.59	43.46	43.46	43.95	43.3	5.17M
September 19, 2025	44.08	43.59	43.59	44.09	43.25	10.68M
September 18, 2025	44.38	44.09	44.09	44.5	43.82	6.81M
September 17, 2025	43.51	44.03	44.03	44.5	43.51	14.63M
September 16, 2025	43.5	43.41	43.41	43.67	43.07	5.74M
September 15, 2025	42.68	43.27	43.27	43.73	42.62	8.31M
September 12, 2025	42.67	42.68	42.68	42.9	42.38	6.3M
September 11, 2025	42.46	42.45	42.45	42.86	42.33	5.87M
September 10, 2025	42.6	42.32	42.32	42.82	42.25	7.85M
September 09, 2025	43	42.27	42.27	43.75	42.11	16.45M
September 08, 2025	42.6	42.25	42.25	42.88	42.13	5.46M
September 05, 2025	42.91	42.32	42.32	43.04	42.1	6.72M
September 04, 2025	43.5	42.71	42.71	43.6	42.55	7.19M
September 03, 2025	43.04	43	43	43.24	42.68	7.35M
September 02, 2025	43.5	42.8	42.8	43.85	42.61	9.44M
September 01, 2025	43	43.28	43.28	43.46	42.83	6.84M
August 29, 2025	42.5	42.9	42.9	43.67	42.22	10.11M
August 28, 2025	44.21	42.36	42.36	44.23	42.1	49.94M
August 26, 2025	45	44.21	44.21	45.05	44	9.5M
August 25, 2025	43.9	45.05	45.05	45.45	43.65	18.17M
August 22, 2025	44.61	43.78	43.78	44.75	43.51	11.36M
August 21, 2025	44.7	44.61	44.61	45.08	44.5	6.65M
August 20, 2025	45.13	44.6	44.6	45.15	44.51	9.23M
August 19, 2025	45.1	45.12	45.12	45.2	44.51	6.49M
August 18, 2025	46.6	44.96	44.96	46.6	44.82	10.77M
August 14, 2025	44.95	45.37	45.37	46.48	44.45	17.52M
August 13, 2025	44.75	44.79	44.79	45	44.18	6.29M
August 12, 2025	44.26	44.67	44.67	45	44.1	5.44M
August 11, 2025	43.65	44.25	44.25	44.35	43.24	6.05M
August 08, 2025	44.99	43.52	43.52	44.99	43.4	6.5M
August 07, 2025	44.28	44.8	44.8	45	43.43	11.28M
August 06, 2025	45.15	44.72	44.72	45.29	44.31	5.8M
August 05, 2025	45.25	45	45	45.45	44.81	4.34M
August 04, 2025	44.37	45.24	45.24	45.41	44.05	8.57M
August 01, 2025	45.07	44.33	44.33	45.49	44.2	8.23M
July 31, 2025	45.25	45.07	45.07	45.66	45	7.62M
July 30, 2025	46.87	46.04	46.04	46.87	45.92	5.62M
July 29, 2025	45.43	46.56	46.56	46.95	45.08	10.01M
July 28, 2025	46.42	45.43	45.43	46.87	45.25	7.64M
July 25, 2025	47.65	46.49	46.49	47.65	46.36	12.15M
July 24, 2025	48.7	47.46	47.46	48.81	47.3	10.67M
July 23, 2025	48.66	48.6	48.6	48.88	48.09	7.37M
July 22, 2025	48.45	48.36	48.36	48.76	47.83	6.52M
July 21, 2025	48.07	48.52	48.52	48.79	47.71	7.38M
July 18, 2025	48.3	48.06	48.06	48.5	47.81	5.87M
July 17, 2025	48.76	48.38	48.38	48.89	48.21	4.7M
July 16, 2025	48.41	48.76	48.76	48.99	48.24	6.09M
July 15, 2025	48.4	48.59	48.59	48.85	47.87	9.39M
July 14, 2025	47.8	47.95	47.95	48.15	47.42	10.63M
July 11, 2025	48.21	47.6	47.6	48.39	47.38	9.17M
July 10, 2025	48.56	48.27	48.27	48.85	48.12	5.56M
July 09, 2025	49.6	48.52	48.52	49.6	48.41	10.81M
July 08, 2025	49.34	49.45	49.45	49.64	48.88	7.68M
July 07, 2025	49.35	49.08	49.08	49.94	48.92	9.31M
July 04, 2025	49.52	49.49	49.49	49.9	48.93	8.19M
July 03, 2025	49.9	49.5	49.5	49.9	49.27	6.51M

IRB Infrastructure Developers Limited (IRB.NS) NSE