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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IRB Infrastructure Developers Limited (IRB.NS) NSE