IRB Infrastructure Developers Limited (IRB.NS) NSE

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 ₹1,797.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,519.95, while ₹1000 invested 1 year ago would be worth ₹869.66. This corresponds to total returns of 79.79%, 151.99%, -13.03%, respectively, with annualized returns of 6.04%, 20.3%, -13.03%.

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
August 21, 2026	18.96	18.95	18.95	19.03	18.91	4.42M
August 20, 2026	19.1	18.95	18.95	19.12	18.91	5.8M
August 19, 2026	19.03	18.98	18.98	19.06	18.9	5.48M
August 18, 2026	19.16	19.03	19.03	19.17	19.02	6.03M
August 17, 2026	19.25	19.17	19.17	19.25	19.02	5.57M
August 14, 2026	19.2	19.26	19.26	19.35	19.06	5.64M
August 13, 2026	19.37	19.21	19.21	19.44	19.2	5.4M
August 12, 2026	19.56	19.33	19.33	19.62	19.3	8.88M
August 11, 2026	19.63	19.56	19.56	19.7	19.5	7.31M
August 10, 2026	19.68	19.52	19.52	19.68	19.47	7.19M
August 07, 2026	19.95	19.68	19.68	19.96	19.59	7.17M
August 06, 2026	20.08	19.93	19.93	20.08	19.92	4.35M
August 05, 2026	20.13	20.09	20.09	20.22	20.06	4.95M
August 04, 2026	20.24	20.13	20.13	20.24	20.08	4.61M
August 03, 2026	20.17	20.18	20.18	20.38	20.06	6.22M
July 31, 2026	20.4	20	20	20.53	19.91	23.48M
July 30, 2026	19.74	20.25	20.25	21.04	19.72	78.6M
July 29, 2026	19.65	19.98	19.98	20.16	19.5	9.54M
July 28, 2026	19.6	19.45	19.45	19.6	19.36	4.81M
July 27, 2026	19.88	19.62	19.62	19.95	19.6	4.36M
July 23, 2026	19.84	19.48	19.48	19.85	19.4	7.69M
July 22, 2026	19.96	19.85	19.85	19.99	19.82	4.74M
July 21, 2026	20	19.96	19.96	20	19.85	5.2M
July 20, 2026	20	19.91	19.91	20.02	19.85	6.31M
July 17, 2026	20.1	20.01	20.01	20.14	19.92	6.01M
July 16, 2026	20.17	20.1	20.1	20.17	19.98	5.58M
July 15, 2026	20.25	20.09	20.09	20.25	20.05	5.59M
July 14, 2026	20.33	20.19	20.19	20.33	20.09	6.93M
July 13, 2026	20.19	20.32	20.32	20.44	20.01	16.19M
July 10, 2026	20.4	20.29	20.29	20.44	20.22	11.45M
July 09, 2026	20.25	20.21	20.21	20.55	20.13	15.8M
July 08, 2026	20.31	19.97	19.97	20.4	19.82	10.32M
July 07, 2026	20.79	20.48	20.48	20.84	20.43	10.19M
July 06, 2026	21.4	20.69	20.69	21.42	20.62	32.69M
July 03, 2026	21.7	21.3	21.3	21.78	21.25	10.45M
July 02, 2026	21.44	21.42	21.42	21.64	21.25	11.65M
July 01, 2026	21.5	21.3	21.3	21.69	21.23	6.85M
June 30, 2026	21.65	21.42	21.42	21.77	21.35	7.28M
June 29, 2026	21.13	21.63	21.63	21.74	20.97	17.52M
June 25, 2026	21.34	21.19	21.19	21.45	21.09	7.99M
June 24, 2026	21.39	21.32	21.32	21.44	21.18	7.9M
June 23, 2026	21.8	21.43	21.43	21.99	21.28	12.08M
June 22, 2026	21.44	21.7	21.7	21.92	21.44	14.01M
June 19, 2026	21.43	21.44	21.44	21.7	21.24	11.33M
June 18, 2026	21.4	21.42	21.42	21.67	21.29	13.77M
June 17, 2026	21.39	21.34	21.34	21.55	21.15	10.28M
June 16, 2026	21.3	21.3	21.3	21.4	21.09	8.65M
June 15, 2026	21.2	21.12	21.12	21.48	21.05	12.94M
June 12, 2026	20.33	20.81	20.81	20.87	20.33	10.82M
June 11, 2026	20.35	20.21	20.21	20.46	20.12	7.98M
June 10, 2026	20.65	20.52	20.52	20.73	20.41	10.25M
June 09, 2026	21.15	20.51	20.51	21.52	20.38	34.32M
June 08, 2026	21	20.65	20.65	21.05	20.46	9.59M
June 05, 2026	21.32	21.17	21.17	21.45	21.11	7.58M
June 04, 2026	21.24	21.3	21.3	21.49	21.07	9.17M
June 03, 2026	21.5	21.28	21.28	21.56	21.12	9.67M
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