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 ₹1,479.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,711.69, while ₹1000 invested 1 year ago would be worth ₹810.89. This corresponds to total returns of 47.91%, 71.17%, -18.91%, respectively, with annualized returns of 3.99%, 11.36%, -18.91%.

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
October 01, 2026	17.2	17	17	17.2	16.82	10.84M
September 30, 2026	16.98	17.49	17.49	17.57	16.92	15.97M
September 29, 2026	17.12	16.98	16.98	17.12	16.75	14.68M
September 28, 2026	17.6	17.14	17.14	17.65	17.07	13.41M
September 25, 2026	17.82	17.68	17.68	17.89	17.61	8.22M
September 24, 2026	17.8	17.88	17.88	17.95	17.74	9.76M
September 23, 2026	18.4	18.03	18.03	18.66	17.51	36.89M
September 22, 2026	18.1	17.98	17.98	18.27	17.93	16.36M
September 21, 2026	18.5	18.1	18.1	18.56	18.02	17.3M
September 18, 2026	18.99	18.48	18.48	18.99	18.38	21.37M
September 17, 2026	19.1	18.85	18.85	19.14	18.8	7.31M
September 16, 2026	19.2	19.05	19.05	19.2	18.66	9.93M
September 15, 2026	19.83	19.18	19.18	19.83	19.08	9.39M
September 11, 2026	19.79	19.64	19.64	19.79	19.35	8.98M
September 10, 2026	19.9	19.91	19.91	20.6	19.28	78.74M
September 09, 2026	19.19	19.07	19.07	19.24	19.05	5.12M
September 08, 2026	19.25	19.25	19.25	19.3	19.1	5.22M
September 07, 2026	19.6	19.25	19.25	19.67	19.23	4.86M
September 04, 2026	19.85	19.65	19.65	19.91	19.6	6.86M
September 03, 2026	19.21	19.67	19.67	20.04	19.21	40.29M
September 02, 2026	19.35	19.18	19.18	19.59	19.11	28.95M
September 01, 2026	19.39	19.35	19.35	19.58	19.06	28.85M
August 31, 2026	19	19.36	19.36	19.79	18.83	39.53M
August 28, 2026	19.25	19.07	19.07	19.41	19.04	5.04M
August 27, 2026	19.52	19.32	19.32	19.63	19.12	7.03M
August 26, 2026	18.89	19.46	19.46	19.54	18.86	14.17M
August 25, 2026	18.91	18.81	18.81	18.95	18.76	5.5M
August 24, 2026	18.95	18.91	18.91	19.08	18.87	7.74M
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