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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	43.28	43.28	43.28	43.75	42.97	5.93M
November 25, 2025	43	43.28	43.28	43.44	42.61	5.61M
November 24, 2025	43.6	43.2	43.2	43.77	42.52	8.12M
November 21, 2025	44	43.67	43.67	44.27	43.47	9.35M
November 19, 2025	44.1	43.96	43.96	44.2	43.65	6.43M
November 18, 2025	44.5	44.11	44.11	44.54	43.7	11.56M
November 17, 2025	45	44.54	44.47	45.95	44.15	97.92M
November 14, 2025	42.2	42.96	42.89	43.24	42.08	8.48M
November 13, 2025	43.29	42.35	42.28	43.49	42.12	11.11M
November 12, 2025	43.5	43.29	43.22	44.6	42.88	17.4M
November 11, 2025	43.43	43.24	43.17	43.73	42.64	8.07M
November 10, 2025	44.47	43.42	43.35	44.53	43.27	8.29M
November 07, 2025	44.75	44.49	44.49	44.85	43.66	6.31M
November 06, 2025	44.66	44.87	44.87	45.26	44.25	9.41M
November 04, 2025	45	44.66	44.66	45.24	44.5	5.75M
November 03, 2025	45	45.19	45.19	45.75	44.79	7.93M
October 31, 2025	44.61	44.79	44.79	45.25	44.37	6.57M
October 30, 2025	45	44.61	44.61	45.07	44.26	6.47M
October 29, 2025	44.75	44.75	44.75	44.91	43.9	7.64M
October 28, 2025	44.9	44.66	44.66	44.99	44.41	5.4M
October 27, 2025	43.55	44.63	44.63	45.5	43.48	32.06M
October 24, 2025	43.1	43.52	43.52	43.63	43.1	6.38M
October 23, 2025	43.81	43.39	43.39	43.81	43.23	5.68M
October 21, 2025	43.15	43.23	43.23	43.5	43.1	1.61M
October 20, 2025	43.35	43.07	43.07	43.35	42.75	4.76M
October 17, 2025	42.9	42.82	42.82	43.07	42.21	6.53M
October 16, 2025	42.2	43.08	43.08	43.2	42.12	6.68M
October 15, 2025	42	42.14	42.14	42.51	41.94	7.01M
October 14, 2025	42.7	42.17	42.17	42.85	41.78	8.59M
October 13, 2025	43.2	42.73	42.73	43.33	42.45	6.95M
October 10, 2025	42.08	43.41	43.41	43.99	42.08	22.85M
October 09, 2025	42.49	42.31	42.31	42.49	41.77	7.78M
October 08, 2025	42.09	41.79	41.79	42.44	41.71	11.04M
October 07, 2025	41.8	41.49	41.49	42.06	41.41	4.74M
October 06, 2025	42.09	41.9	41.9	42.25	41.6	4.65M
October 03, 2025	41.5	42.01	42.01	42.15	41.4	5.83M
October 01, 2025	41.19	41.47	41.47	41.56	41.01	3.66M
September 30, 2025	40.9	41.19	41.19	41.34	40.85	5.16M
September 29, 2025	41.05	40.84	40.84	41.26	40.56	8.35M
September 26, 2025	41.97	41.01	41.01	41.98	40.51	10.82M

IRB Infrastructure Developers Limited (IRB.NS) NSE