IRB Infrastructure Developers Limited (IRB.NS) NSE

21.28

-0.28(-1.30%)

Updated at June 03 03:29PM

Currency In INR

IRB.NS Historical Return

If you invested ₹1000 in IRB Infrastructure Developers Limited (IRB.NS) 10 years ago, it would be worth ₹2,223.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,388.54, while ₹1000 invested 1 year ago would be worth ₹836.81. This corresponds to total returns of 122.36%, 238.85%, -16.32%, respectively, with annualized returns of 8.31%, 27.63%, -16.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRB.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.83	21.56	21.56	21.83	21.35	12.57M
June 01, 2026	21.27	21.93	21.93	22.09	20.84	34.43M
May 29, 2026	21.85	21.16	21.16	21.86	21.06	17.48M
May 27, 2026	21.7	21.69	21.69	21.91	21.64	10.18M
May 26, 2026	21.57	21.66	21.66	22.27	21.43	28.4M
May 25, 2026	22.43	21.62	21.62	22.43	21.52	24.61M
May 22, 2026	22.79	22.03	22.03	22.93	21.91	43.99M
May 21, 2026	21.15	22.84	22.84	23.95	21.13	428.95M
May 20, 2026	20	21.13	21.13	21.59	19.95	56.64M
May 19, 2026	20.26	20.21	20.21	20.37	20.01	6.5M
May 18, 2026	20.29	20.22	20.22	20.3	19.72	9.71M
May 15, 2026	20.38	20.3	20.3	20.52	20.2	8.49M
May 14, 2026	20.55	20.39	20.39	20.65	20.07	9.81M
May 13, 2026	20.7	20.44	20.44	20.8	20.37	11.29M
May 12, 2026	21.3	20.82	20.82	21.37	20.65	11.22M
May 11, 2026	21.48	21.31	21.31	21.68	21.19	11.96M
May 08, 2026	21.67	21.42	21.42	21.77	21.34	9.71M
May 07, 2026	21.9	21.67	21.67	21.96	21.58	12.6M
May 06, 2026	21.8	21.83	21.83	21.89	21.5	9.93M
May 05, 2026	21.8	21.58	21.58	21.9	21.51	9.43M
May 04, 2026	21.7	21.7	21.7	21.92	21.51	10.46M
April 30, 2026	21.74	21.54	21.54	21.83	21.32	11.09M
April 29, 2026	22	21.73	21.73	22.07	21.68	9.27M
April 28, 2026	21.87	21.86	21.86	22.04	21.71	10.94M
April 27, 2026	21.92	21.86	21.86	22.15	21.61	9.35M
April 24, 2026	22.19	21.63	21.63	22.27	21.55	9.09M
April 23, 2026	22.15	22.15	22.15	22.25	21.83	13.23M
April 22, 2026	21.8	22.15	22.15	22.22	21.72	10.82M
April 21, 2026	22	21.82	21.82	22.12	21.75	9.55M
April 20, 2026	22.25	22	22	22.25	21.68	15.17M
April 17, 2026	22.14	22.26	22.26	22.53	22.1	13.48M
April 16, 2026	22.03	22.1	22.1	22.4	21.7	19.31M
April 15, 2026	21.8	21.77	21.77	22.07	21.57	16.48M
April 13, 2026	20.97	21.38	21.38	21.57	20.76	15.07M
April 10, 2026	21.5	21.66	21.66	22.03	21.25	48.45M
April 09, 2026	21.13	20.89	20.89	21.13	20.71	10.13M
April 08, 2026	21.3	20.94	20.94	21.3	20.83	13.3M
April 07, 2026	20.67	20.55	20.55	20.94	20.46	15.35M
April 06, 2026	21.69	20.67	20.67	21.69	20.22	34.75M
April 02, 2026	21	21.8	21.8	22	20.72	11.91M
April 01, 2026	22.2	21.61	21.61	22.55	21.41	22.3M
March 30, 2026	20.56	22.14	22.14	22.7	20.1	104.69M
March 27, 2026	20.57	20.47	20.47	20.98	20.03	59.49M
March 25, 2026	20.5	20.57	20.57	20.88	20.42	12.94M
March 24, 2026	20.55	20.32	20.32	20.58	20.02	14.05M
March 23, 2026	20.5	20.12	20.12	20.64	19.89	19.79M
March 20, 2026	20.96	20.76	20.76	21.12	20.5	14.7M
March 19, 2026	20.45	20.82	20.82	20.96	20.4	10.7M
March 18, 2026	20.93	20.89	20.89	21.24	20.8	13.25M
March 17, 2026	20.65	20.76	20.76	21.04	20.58	16.14M
March 16, 2026	20.92	20.68	20.68	20.94	20.2	18.94M
March 13, 2026	21.18	20.78	20.78	21.32	20.56	12.95M
March 12, 2026	21.11	21.29	21.29	21.49	20.67	19.44M
March 11, 2026	20.9	21.05	21.05	21.24	20.85	11.13M
March 10, 2026	20.34	20.97	20.97	21.1	20.34	17.93M
March 09, 2026	20.01	20.23	20.23	20.3	19.88	15.31M
March 06, 2026	20.02	20.39	20.39	20.5	20	10.71M
March 05, 2026	19.92	20.18	20.18	20.25	19.88	10.78M
March 04, 2026	19.45	19.91	19.91	20.1	19.32	19.98M
March 02, 2026	19.2	19.97	19.97	20.15	19.15	21.05M