BSE - Free Realtime Quote
INR
IRB Infrastructure Developers Limited (IRB.BO)
18.28
+0.94
(+5.42%)
As of 1:03:43 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.45
18.47
17.19
18.27
18.27
4,540,737
Nov 6, 2026
17.17
17.20
16.84
17.03
17.03
1,489,910
Nov 5, 2026
17.16
17.45
17.00
17.20
17.20
2,519,272
Nov 4, 2026
16.21
16.85
16.08
16.81
16.81
1,088,365
Nov 3, 2026
16.41
16.55
16.22
16.29
16.29
783,477
Nov 2, 2026
15.82
16.55
15.68
16.33
16.33
1,733,647
Oct 30, 2026
16.10
16.16
15.68
15.74
15.74
1,024,024
Oct 29, 2026
16.02
16.30
15.90
16.24
16.24
467,908
Oct 28, 2026
15.84
16.22
15.71
16.04
16.04
2,055,282
Oct 27, 2026
16.17
16.38
15.76
15.83
15.83
1,226,757
Oct 26, 2026
16.19
16.61
16.16
16.28
16.28
767,368
Oct 23, 2026
16.62
16.77
16.11
16.25
16.25
1,002,021
Oct 22, 2026
16.81
17.05
16.57
16.79
16.79
878,004
Oct 21, 2026
17.37
17.37
16.75
16.90
16.90
1,381,683
Oct 19, 2026
17.66
17.66
17.33
17.37
17.37
421,168
Oct 16, 2026
17.59
17.70
17.41
17.62
17.62
567,404
Oct 15, 2026
17.76
17.85
17.52
17.59
17.59
481,055
Oct 14, 2026
17.89
18.12
17.70
17.77
17.77
607,390
Oct 13, 2026
18.02
18.02
17.48
17.86
17.86
668,461
Oct 12, 2026
17.52
18.21
17.52
17.87
17.87
1,543,354
Oct 9, 2026
17.82
17.95
17.37
17.51
17.51
1,051,252
Oct 8, 2026
17.38
17.88
17.28
17.56
17.56
1,581,930
Oct 7, 2026
17.71
17.84
17.30
17.44
17.44
965,883
Oct 6, 2026
16.89
18.20
16.82
17.87
17.87
1,595,035
Oct 5, 2026
17.03
17.32
16.77
16.89
16.89
826,168
Oct 1, 2026
17.22
17.22
16.82
17.00
17.00
684,322
Sep 30, 2026
16.95
17.56
16.90
17.48
17.48
1,249,985
Sep 29, 2026
17.11
17.14
16.75
16.99
16.99
1,318,157
Sep 28, 2026
17.57
17.68
17.07
17.15
17.15
1,394,951
Sep 25, 2026
17.80
17.89
17.59
17.70
17.70
1,234,223
Sep 24, 2026
17.80
17.95
17.71
17.90
17.90
1,143,681
Sep 23, 2026
18.32
18.61
17.81
18.07
18.07
2,931,060
Sep 22, 2026
18.10
18.27
17.94
17.98
17.98
1,426,073
Sep 21, 2026
18.47
18.55
18.00
18.11
18.11
2,815,396
Sep 18, 2026
18.95
18.95
18.39
18.54
18.54
1,267,490
Sep 17, 2026
19.10
19.10
18.83
18.86
18.86
994,931
Sep 16, 2026
19.17
19.20
18.67
19.05
19.05
1,320,946
Sep 15, 2026
19.72
19.80
19.09
19.20
19.20
918,602
Sep 11, 2026
19.62
19.82
19.35
19.64
19.64
1,088,737
Sep 10, 2026
19.72
20.51
19.32
19.92
19.92
4,911,820
Sep 9, 2026
19.14
19.23
19.05
19.07
19.07
646,446
Sep 8, 2026
19.25
19.30
19.09
19.25
19.25
405,424
Sep 7, 2026
19.64
19.65
19.23
19.25
19.25
675,320
Sep 4, 2026
19.86
19.91
19.60
19.65
19.65
795,761
Sep 3, 2026
19.18
20.03
19.18
19.67
19.67
2,330,687
Sep 2, 2026
19.38
19.59
19.13
19.18
19.18
587,378
Sep 1, 2026
19.39
19.55
19.05
19.30
19.30
972,948
Aug 31, 2026
18.97
19.77
18.83
19.36
19.36
2,179,784
Aug 28, 2026
19.24
19.42
19.05
19.07
19.07
629,375
Aug 27, 2026
19.50
19.65
19.17
19.32
19.32
658,975
Aug 26, 2026
18.92
19.54
18.81
19.46
19.46
1,318,357
Aug 25, 2026
18.89
18.95
18.75
18.81
18.81
1,029,085
Aug 24, 2026
18.99
19.08
18.85
18.92
18.92
365,963
Aug 21, 2026
18.99
19.03
18.90
18.93
18.93
389,941
Aug 20, 2026
19.21
19.21
18.92
18.94
18.94
651,350
Aug 19, 2026
19.08
19.08
18.90
18.97
18.97
926,652
Aug 18, 2026
19.13
19.18
19.02
19.03
19.03
648,920
Aug 17, 2026
19.09
19.25
19.06
19.17
19.17
741,919
Aug 14, 2026
19.22
19.37
19.07
19.26
19.26
760,241
Aug 13, 2026
19.44
19.44
19.20
19.21
19.21
707,826
Aug 12, 2026
19.66
19.66
19.30
19.33
19.33
468,217
Aug 11, 2026
19.57
19.67
19.50
19.55
19.55
802,609
Aug 10, 2026
19.66
19.66
19.49
19.53
19.53
943,971
Aug 7, 2026
19.94
20.00
19.60
19.68
19.68
887,841
Aug 6, 2026
20.06
20.08
19.91
19.94
19.94
682,436
Aug 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
20.13
20.20
20.05
20.09
20.09
666,654
Aug 4, 2026
20.27
20.27
20.10
20.13
20.08
713,977
Aug 3, 2026
20.20
20.29
20.07
20.18
20.13
716,361
Jul 31, 2026
20.36
20.52
19.95
20.00
19.95
2,119,838
Jul 30, 2026
19.75
21.00
19.71
20.26
20.21
5,117,243
Jul 29, 2026
19.74
20.14
19.50
19.98
19.93
641,590
Jul 28, 2026
19.58
19.60
19.39
19.44
19.39
797,339
Jul 27, 2026
19.91
19.91
19.60
19.63
19.58
943,053
Jul 24, 2026
19.42
19.69
19.27
19.62
19.57
706,554
Jul 23, 2026
19.84
19.84
19.41
19.49
19.44
713,417
Jul 22, 2026
19.93
19.97
19.81
19.85
19.80
661,702
Jul 21, 2026
19.96
20.01
19.86
19.97
19.92
446,613
Jul 20, 2026
20.01
20.02
19.84
19.91
19.86
598,759
Jul 17, 2026
20.01
20.14
19.92
20.02
19.97
831,566
Jul 16, 2026
20.13
20.14
19.98
20.10
20.05
667,090
Jul 15, 2026
20.16
20.25
20.06
20.10
20.05
757,631
Jul 14, 2026
20.37
20.37
20.10
20.20
20.15
331,016
Jul 13, 2026
20.16
20.43
20.01
20.31
20.26
1,325,136
Jul 10, 2026
20.44
20.44
20.22
20.31
20.26
1,143,157
Jul 9, 2026
20.25
20.55
20.14
20.25
20.20
1,330,461
Jul 8, 2026
20.28
20.40
19.81
19.99
19.94
1,114,265
Jul 7, 2026
20.74
20.80
20.42
20.50
20.45
1,108,480
Jul 6, 2026
21.44
21.44
20.64
20.70
20.65
1,216,140
Jul 3, 2026
21.62
21.81
21.25
21.30
21.25
854,942
Jul 2, 2026
21.42
21.63
21.25
21.42
21.37
1,071,718
Jul 1, 2026
21.44
21.70
21.25
21.32
21.27
837,979
Jun 30, 2026
21.69
21.80
21.35
21.44
21.39
311,396
Jun 29, 2026
21.08
21.72
20.96
21.62
21.57
1,631,194
Jun 25, 2026
21.39
21.45
21.10
21.21
21.16
778,544
Jun 24, 2026
21.41
21.44
21.18
21.32
21.27
415,318
Jun 23, 2026
21.71
21.99
21.27
21.42
21.37
1,093,235
Jun 22, 2026
21.41
21.90
21.41
21.70
21.65
1,603,821
Jun 19, 2026
21.40
21.69
21.24
21.45
21.40
1,605,293
Jun 18, 2026
21.28
21.67
21.28
21.43
21.38
1,292,155
Jun 17, 2026
21.31
21.57
21.15
21.35
21.30
1,220,362
Jun 16, 2026
21.32
21.37
21.10
21.30
21.25
666,980
Jun 15, 2026
21.05
21.47
21.05
21.11
21.06
1,663,435
Jun 12, 2026
20.49
20.86
20.34
20.82
20.77
603,759
Jun 11, 2026
20.38
20.45
20.12
20.20
20.15
626,358
Jun 10, 2026
20.60
20.73
20.42
20.49
20.44
1,219,933
Jun 9, 2026
21.04
21.50
20.37
20.53
20.48
2,480,596
Jun 8, 2026
20.97
21.05
20.50
20.67
20.62
866,494
Jun 5, 2026
21.30
21.45
21.13
21.20
21.15
767,018
Jun 4, 2026
21.19
21.49
21.09
21.30
21.25
1,003,284
Jun 3, 2026
21.48
21.56
21.11
21.30
21.25
1,063,000
Jun 2, 2026
21.86
21.86
21.37
21.66
21.61
1,137,061
Jun 1, 2026
21.22
22.06
20.82
21.87
21.82
2,917,844
May 29, 2026
21.80
21.88
21.05
21.16
21.11
1,535,638
May 27, 2026
21.73
21.92
21.62
21.69
21.64
928,424
May 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
21.44
22.24
21.42
21.66
21.61
2,939,984
May 25, 2026
22.32
22.52
21.55
21.65
21.55
2,154,289
May 22, 2026
22.78
22.96
21.93
22.00
21.89
3,939,679
May 21, 2026
21.31
23.94
21.13
22.87
22.76
15,062,596
May 20, 2026
20.03
21.55
19.98
21.15
21.05
2,954,621
May 19, 2026
20.24
20.37
20.02
20.21
20.11
1,212,499
May 18, 2026
20.27
20.30
19.70
20.24
20.14
1,141,247
May 15, 2026
20.43
20.53
20.21
20.32
20.22
373,982
May 14, 2026
20.48
20.73
20.08
20.38
20.28
766,607
May 13, 2026
20.74
20.75
20.38
20.44
20.34
496,504
May 12, 2026
21.30
21.33
20.65
20.79
20.69
1,177,445
May 11, 2026
21.47
21.71
21.19
21.30
21.20
1,348,615
May 8, 2026
21.65
21.75
21.35
21.43
21.33
737,601
May 7, 2026
21.93
21.96
21.60
21.67
21.57
485,033
May 6, 2026
21.71
21.90
21.50
21.82
21.72
1,047,994
May 5, 2026
21.83
21.89
21.51
21.59
21.49
470,264
May 4, 2026
21.58
21.93
21.51
21.69
21.59
1,308,982
Apr 30, 2026
21.76
21.84
21.30
21.56
21.46
574,365
Apr 29, 2026
21.94
22.17
21.52
21.68
21.58
838,320
Apr 28, 2026
21.81
21.98
21.70
21.86
21.76
1,159,428
Apr 27, 2026
21.90
22.14
21.63
21.87
21.77
911,154
Apr 24, 2026
22.17
22.36
21.50
21.63
21.53
1,065,011
Apr 23, 2026
22.17
22.24
21.82
22.15
22.04
651,904
Apr 22, 2026
21.74
22.22
21.72
22.13
22.02
1,369,136
Apr 21, 2026
21.84
22.16
21.78
21.84
21.74
762,118
Apr 20, 2026
22.20
22.20
21.67
22.00
21.89
1,522,263
Apr 17, 2026
22.09
22.54
22.05
22.26
22.15
2,032,882
Apr 16, 2026
21.99
22.40
21.98
22.11
22.00
1,689,070
Apr 15, 2026
21.75
22.05
21.56
21.77
21.67
2,244,521
Apr 13, 2026
20.98
21.57
20.75
21.39
21.29
670,787
Apr 10, 2026
21.58
22.00
21.33
21.64
21.54
2,898,533
Apr 9, 2026
21.01
21.15
20.70
20.87
20.77
1,073,456
Apr 8, 2026
21.01
21.40
20.84
20.95
20.85
2,150,638
Apr 7, 2026
20.59
20.92
20.43
20.60
20.50
1,529,741
Apr 6, 2026
21.73
21.73
20.23
20.69
20.59
2,088,935
Apr 2, 2026
21.00
21.99
20.70
21.75
21.65
1,239,284
Apr 1, 2026
22.49
22.52
21.43
21.67
21.57
1,279,675
Mar 30, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.53
22.70
20.13
22.11
22.00
5,792,874
Mar 27, 2026
20.50
20.97
20.02
20.47
20.37
3,782,538
Mar 25, 2026
20.60
20.88
20.42
20.58
20.49
800,782
Mar 24, 2026
20.80
20.80
20.04
20.31
20.21
1,244,130
Mar 23, 2026
20.36
20.64
19.89
20.12
20.02
1,692,844
Mar 20, 2026
20.92
21.11
20.63
20.75
20.66
612,586
Mar 19, 2026
20.41
20.97
20.40
20.80
20.70
1,487,732
Mar 18, 2026
20.84
21.23
20.78
20.89
20.79
1,160,888
Mar 17, 2026
20.53
21.04
20.53
20.78
20.68
1,212,596
Mar 16, 2026
21.03
21.03
20.20
20.68
20.58
983,026
Mar 13, 2026
21.20
21.30
20.57
20.76
20.67
677,190
Mar 12, 2026
21.14
21.48
20.67
21.27
21.17
1,593,484
Mar 11, 2026
20.92
21.23
20.85
21.05
20.95
1,039,648
Mar 10, 2026
20.30
21.07
20.30
20.97
20.87
545,910
Mar 9, 2026
20.20
20.30
19.88
20.22
20.12
1,626,374
Mar 6, 2026
20.00
20.50
20.00
20.40
20.30
1,103,122
Mar 5, 2026
19.90
20.27
19.88
20.19
20.09
861,828
Mar 4, 2026
19.10
20.08
19.10
19.90
19.80
3,084,972
Mar 2, 2026
18.50
20.21
18.50
19.98
19.88
1,419,232
Feb 27, 2026
20.76
20.95
20.52
20.85
20.75
1,423,066
Feb 26, 2026
20.58
21.05
20.50
20.79
20.69
852,442
Feb 25, 2026
20.15
20.60
20.02
20.54
20.44
1,518,182
Feb 24, 2026
20.07
20.19
19.83
20.10
20.00
840,222
Feb 23, 2026
20.40
20.56
20.00
20.11
20.01
1,262,918
Feb 20, 2026
20.34
20.50
20.16
20.34
20.24
519,734
Feb 19, 2026
21.07
21.15
20.42
20.50
20.41
954,974
Feb 18, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
21.36
21.45
21.00
21.07
20.97
875,040
Feb 17, 2026
21.33
21.35
20.95
21.31
21.17
1,190,556
Feb 16, 2026
22.01
22.01
20.95
21.16
21.02
1,539,940
Feb 13, 2026
22.10
22.23
21.88
21.99
21.84
1,235,964
Feb 12, 2026
22.19
22.35
21.88
22.26
22.12
891,860
Feb 11, 2026
22.22
22.25
21.82
22.20
22.06
599,382
Feb 10, 2026
22.08
22.45
22.02
22.16
22.02
1,844,336
Feb 9, 2026
21.88
22.16
21.75
22.08
21.94
1,750,750
Feb 6, 2026
21.37
21.65
21.15
21.55
21.41
2,497,132
Feb 5, 2026
21.01
21.17
20.92
21.13
20.99
590,066
Feb 4, 2026
20.82
21.05
20.63
21.01
20.88
536,550
Feb 3, 2026
21.40
21.40
20.51
20.81
20.67
1,819,370
Feb 2, 2026
20.25
20.75
19.86
20.57
20.43
1,546,096
Jan 30, 2026
20.33
20.84
20.10
20.76
20.63
1,723,496
Jan 29, 2026
20.69
20.75
20.27
20.33
20.20
1,791,724
Jan 28, 2026
20.19
20.60
19.99
20.57
20.44
1,706,774
Jan 27, 2026
19.99
20.11
19.59
19.92
19.79
868,762
Jan 23, 2026
20.25
20.31
19.75
19.83
19.71
1,335,052
Jan 22, 2026
19.58
20.19
19.58
20.07
19.94
1,178,416
Jan 21, 2026
19.91
20.15
19.28
19.51
19.38
3,636,638
Jan 20, 2026
20.43
20.55
20.11
20.16
20.03
971,214
Jan 19, 2026
20.42
20.76
20.38
20.57
20.44
1,205,022
Jan 16, 2026
20.92
20.92
20.66
20.76
20.63
576,942
Jan 15, 2026
20.88
20.88
20.88
20.88
20.75
-
Jan 14, 2026
20.32
20.94
20.30
20.88
20.75
1,417,758
Jan 13, 2026
20.50
20.68
20.38
20.45
20.32
1,243,698
Jan 12, 2026
20.71
20.71
20.14
20.50
20.36
2,508,842
Jan 9, 2026
20.94
21.03
20.65
20.75
20.62
2,092,606
Jan 8, 2026
21.47
21.67
20.91
21.10
20.96
3,537,914
Jan 7, 2026
21.25
21.40
21.03
21.18
21.04
1,393,154
Jan 6, 2026
21.10
21.22
20.89
20.94
20.81
1,657,474
Jan 5, 2026
21.41
21.49
21.08
21.13
20.99
635,394
Jan 2, 2026
21.09
21.45
21.09
21.40
21.26
8,086,256
Jan 1, 2026
21.07
21.23
20.99
21.09
20.95
877,630
Dec 31, 2025
21.07
21.20
20.96
21.02
20.89
1,522,878
Dec 30, 2025
20.78
21.20
20.59
21.08
20.95
1,328,898
Dec 29, 2025
21.09
21.20
20.75
20.82
20.69
1,653,842
Dec 26, 2025
21.23
21.40
21.05
21.11
20.97
1,147,966
Dec 24, 2025
21.34
21.55
21.13
21.25
21.11
1,750,750
Dec 23, 2025
21.10
21.42
20.98
21.34
21.20
1,760,220
Dec 22, 2025
20.80
21.18
20.60
21.00
20.87
800,008
Dec 19, 2025
20.35
20.60
20.33
20.53
20.40
1,132,916
Dec 18, 2025
20.50
20.56
20.28
20.38
20.25
1,268,536
Dec 17, 2025
20.67
20.78
20.50
20.54
20.41
776,702
Dec 16, 2025
20.93
21.00
20.67
20.73
20.59
757,086
Dec 15, 2025
20.66
21.05
20.63
21.01
20.88
1,659,192
Dec 12, 2025
20.97
21.16
20.51
20.66
20.53
2,137,100
Dec 11, 2025
20.98
21.00
20.70
20.90
20.77
750,710
Dec 10, 2025
21.00
21.68
20.88
20.95
20.82
2,932,954
Dec 9, 2025
20.80
20.93
20.39
20.70
20.57
689,958
Dec 8, 2025
21.33
21.40
20.81
20.92
20.79
846,272
Dec 5, 2025
21.44
21.55
21.26
21.40
21.26
829,418
Dec 4, 2025
21.50
21.56
21.27
21.50
21.37
1,348,326
Dec 3, 2025
21.42
21.55
21.13
21.48
21.34
1,417,714
Dec 2, 2025
21.65
21.73
21.27
21.42
21.29
1,406,338
Dec 1, 2025
21.51
22.00
21.32
21.57
21.43
3,299,604
Nov 28, 2025
21.47
21.77
21.39
21.44
21.31
63,594,400
Nov 27, 2025
21.75
21.80
21.47
21.60
21.47
8,699,316
Nov 26, 2025
21.60
21.87
21.48
21.63
21.49
978,152
Nov 25, 2025
21.47
21.70
21.33
21.65
21.51
2,191,920
Nov 24, 2025
21.83
21.84
21.30
21.60
21.46
987,058
Nov 21, 2025
22.15
22.15
21.75
21.83
21.69
1,389,162
Nov 20, 2025
22.06
22.10
21.80
21.97
21.83
1,267,050
Nov 19, 2025
22.01
22.09
21.81
21.98
21.84
3,617,048
Nov 18, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
22.30
22.30
21.84
22.07
21.92
1,201,456
Nov 17, 2025
22.43
22.97
22.07
22.26
22.09
10,946,312
Nov 14, 2025
21.09
21.60
21.06
21.45
21.28
1,602,078
Nov 13, 2025
21.68
21.75
21.06
21.17
21.01
1,754,754
Nov 12, 2025
21.64
22.30
21.45
21.66
21.48
1,944,474
Nov 11, 2025
21.75
21.85
21.31
21.63
21.45
1,767,056
Nov 10, 2025
22.23
22.25
21.64
21.73
21.55
783,976
