NSE - Delayed Quote
INR
IRB Infrastructure Developers Limited (IRB.NS)
18.27
+0.93
(+5.36%)
At close: November 9 at 3:30:02 PM GMT+5:30
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
18.49
17.20
18.27
18.27
53,657,875
Nov 6, 2026
17.18
17.24
16.85
17.02
17.02
11,497,280
Nov 5, 2026
17.20
17.48
17.00
17.18
17.18
31,744,218
Nov 4, 2026
16.18
16.86
16.08
16.79
16.79
10,381,893
Nov 3, 2026
16.36
16.55
16.21
16.30
16.30
6,724,198
Nov 2, 2026
15.85
16.57
15.69
16.29
16.29
15,428,167
Oct 30, 2026
16.15
16.15
15.68
15.73
15.73
9,489,199
Oct 29, 2026
16.01
16.30
15.90
16.23
16.23
6,316,572
Oct 28, 2026
15.85
16.23
15.71
16.07
16.07
12,354,939
Oct 27, 2026
16.26
16.38
15.74
15.80
15.80
15,502,856
Oct 26, 2026
16.24
16.60
16.20
16.26
16.26
7,385,324
Oct 23, 2026
16.70
16.72
16.09
16.24
16.24
10,513,692
Oct 22, 2026
16.82
17.03
16.56
16.79
16.79
7,792,927
Oct 21, 2026
17.37
17.37
16.75
16.90
16.90
8,836,491
Oct 19, 2026
17.68
17.68
17.32
17.37
17.37
4,146,675
Oct 16, 2026
17.61
17.69
17.41
17.62
17.62
5,566,903
Oct 15, 2026
17.79
17.86
17.50
17.57
17.57
6,312,296
Oct 14, 2026
17.87
18.10
17.70
17.77
17.77
6,595,356
Oct 13, 2026
18.00
18.00
17.45
17.87
17.87
8,762,909
Oct 12, 2026
17.54
18.22
17.54
17.88
17.88
19,529,656
Oct 9, 2026
17.81
17.87
17.36
17.48
17.48
12,226,657
Oct 8, 2026
17.41
17.89
17.30
17.53
17.53
17,723,493
Oct 7, 2026
17.75
17.83
17.30
17.44
17.44
10,957,532
Oct 6, 2026
16.92
18.23
16.84
17.84
17.84
14,815,112
Oct 5, 2026
17.05
17.30
16.80
16.87
16.87
10,276,300
Oct 1, 2026
17.20
17.20
16.82
17.00
17.00
10,838,420
Sep 30, 2026
16.98
17.57
16.92
17.49
17.49
15,971,102
Sep 29, 2026
17.12
17.12
16.75
16.98
16.98
14,681,424
Sep 28, 2026
17.60
17.65
17.07
17.14
17.14
13,407,269
Sep 25, 2026
17.82
17.89
17.61
17.68
17.68
8,219,678
Sep 24, 2026
17.80
17.95
17.74
17.88
17.88
9,762,664
Sep 23, 2026
18.40
18.66
17.51
18.03
18.03
36,892,063
Sep 22, 2026
18.10
18.27
17.93
17.98
17.98
16,358,591
Sep 21, 2026
18.50
18.56
18.02
18.10
18.10
17,302,777
Sep 18, 2026
18.99
18.99
18.38
18.48
18.48
21,372,707
Sep 17, 2026
19.10
19.14
18.80
18.85
18.85
7,312,859
Sep 16, 2026
19.20
19.20
18.66
19.05
19.05
9,930,904
Sep 15, 2026
19.83
19.83
19.08
19.18
19.18
9,392,762
Sep 11, 2026
19.79
19.79
19.35
19.64
19.64
8,984,467
Sep 10, 2026
19.90
20.60
19.28
19.91
19.91
78,742,444
Sep 9, 2026
19.19
19.24
19.05
19.07
19.07
5,123,857
Sep 8, 2026
19.25
19.30
19.10
19.25
19.25
5,202,171
Sep 7, 2026
19.60
19.67
19.23
19.25
19.25
4,864,321
Sep 4, 2026
19.85
19.91
19.60
19.65
19.65
6,862,525
Sep 3, 2026
19.21
20.04
19.21
19.67
19.67
40,287,061
Sep 2, 2026
19.35
19.59
19.11
19.18
19.18
28,951,268
Sep 1, 2026
19.39
19.58
19.06
19.35
19.35
28,854,306
Aug 31, 2026
19.00
19.79
18.83
19.36
19.36
39,531,560
Aug 28, 2026
19.25
19.41
19.04
19.07
19.07
5,016,562
Aug 27, 2026
19.52
19.63
19.12
19.32
19.32
7,026,959
Aug 26, 2026
18.89
19.54
18.86
19.46
19.46
14,163,719
Aug 25, 2026
18.91
18.95
18.76
18.81
18.81
5,495,135
Aug 24, 2026
18.95
19.08
18.87
18.91
18.91
7,740,780
Aug 21, 2026
18.96
19.03
18.91
18.95
18.95
4,422,521
Aug 20, 2026
19.10
19.12
18.91
18.95
18.95
5,795,433
Aug 19, 2026
19.03
19.06
18.90
18.98
18.98
5,476,549
Aug 18, 2026
19.16
19.17
19.02
19.03
19.03
6,032,637
Aug 17, 2026
19.25
19.25
19.02
19.17
19.17
5,573,147
Aug 14, 2026
19.20
19.35
19.06
19.26
19.26
5,641,520
Aug 13, 2026
19.37
19.44
19.20
19.21
19.21
5,403,497
Aug 12, 2026
19.56
19.62
19.30
19.33
19.33
8,884,401
Aug 11, 2026
19.63
19.70
19.50
19.56
19.56
7,312,019
Aug 10, 2026
19.68
19.68
19.47
19.52
19.52
7,193,623
Aug 7, 2026
19.95
19.96
19.59
19.68
19.68
7,172,175
Aug 6, 2026
20.08
20.08
19.92
19.93
19.93
4,352,770
Aug 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
20.13
20.22
20.06
20.09
20.09
4,952,094
Aug 4, 2026
20.24
20.24
20.08
20.13
20.08
4,606,262
Aug 3, 2026
20.17
20.38
20.06
20.18
20.13
6,221,967
Jul 31, 2026
20.40
20.53
19.91
20.00
19.95
23,477,102
Jul 30, 2026
19.74
21.04
19.72
20.25
20.20
78,604,244
Jul 29, 2026
19.65
20.16
19.50
19.98
19.93
9,542,643
Jul 28, 2026
19.60
19.60
19.36
19.45
19.40
4,808,149
Jul 27, 2026
19.88
19.95
19.60
19.62
19.57
4,354,101
Jul 24, 2026
19.45
19.70
19.28
19.61
19.56
6,006,254
Jul 23, 2026
19.84
19.85
19.40
19.48
19.43
7,694,209
Jul 22, 2026
19.96
19.99
19.82
19.85
19.80
4,737,082
Jul 21, 2026
20.00
20.00
19.85
19.96
19.91
5,201,287
Jul 20, 2026
20.00
20.02
19.85
19.91
19.86
6,305,752
Jul 17, 2026
20.10
20.14
19.92
20.01
19.96
6,009,952
Jul 16, 2026
20.17
20.17
19.98
20.10
20.05
5,579,905
Jul 15, 2026
20.25
20.25
20.05
20.09
20.04
5,592,672
Jul 14, 2026
20.33
20.33
20.09
20.19
20.14
6,931,815
Jul 13, 2026
20.19
20.44
20.01
20.32
20.27
16,185,168
Jul 10, 2026
20.40
20.44
20.22
20.29
20.24
11,445,656
Jul 9, 2026
20.25
20.55
20.13
20.21
20.16
15,796,950
Jul 8, 2026
20.31
20.40
19.82
19.97
19.92
10,325,056
Jul 7, 2026
20.79
20.84
20.43
20.48
20.43
10,201,898
Jul 6, 2026
21.40
21.42
20.62
20.69
20.64
32,688,489
Jul 3, 2026
21.70
21.78
21.25
21.30
21.25
10,450,595
Jul 2, 2026
21.44
21.64
21.25
21.42
21.37
11,647,097
Jul 1, 2026
21.50
21.69
21.23
21.30
21.25
6,851,510
Jun 30, 2026
21.65
21.77
21.35
21.42
21.37
7,281,960
Jun 29, 2026
21.13
21.74
20.97
21.63
21.58
17,515,153
Jun 25, 2026
21.34
21.45
21.09
21.19
21.14
7,989,758
Jun 24, 2026
21.39
21.44
21.18
21.32
21.27
7,903,817
Jun 23, 2026
21.80
21.99
21.28
21.43
21.38
12,083,127
Jun 22, 2026
21.44
21.92
21.44
21.70
21.65
14,016,234
Jun 19, 2026
21.43
21.70
21.24
21.44
21.39
11,326,942
Jun 18, 2026
21.40
21.67
21.29
21.42
21.37
13,774,799
Jun 17, 2026
21.39
21.55
21.15
21.34
21.29
10,277,274
Jun 16, 2026
21.30
21.40
21.09
21.30
21.25
8,649,451
Jun 15, 2026
21.20
21.48
21.05
21.12
21.07
12,943,368
Jun 12, 2026
20.33
20.87
20.33
20.81
20.76
10,817,459
Jun 11, 2026
20.35
20.46
20.12
20.21
20.16
7,980,938
Jun 10, 2026
20.65
20.73
20.41
20.52
20.47
10,245,684
Jun 9, 2026
21.15
21.52
20.38
20.51
20.46
34,325,323
Jun 8, 2026
21.00
21.05
20.46
20.65
20.60
9,589,680
Jun 5, 2026
21.32
21.45
21.11
21.17
21.12
7,584,529
Jun 4, 2026
21.24
21.49
21.07
21.30
21.25
9,170,085
Jun 3, 2026
21.50
21.56
21.12
21.28
21.23
9,669,422
Jun 2, 2026
21.83
21.83
21.35
21.56
21.51
12,576,653
Jun 1, 2026
21.27
22.09
20.84
21.93
21.88
34,429,074
May 29, 2026
21.85
21.86
21.06
21.16
21.11
17,478,108
May 27, 2026
21.70
21.91
21.64
21.69
21.64
10,176,721
May 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
21.57
22.27
21.43
21.66
21.61
28,395,725
May 25, 2026
22.43
22.43
21.52
21.62
21.52
24,613,158
May 22, 2026
22.79
22.93
21.91
22.03
21.92
43,987,278
May 21, 2026
21.15
23.95
21.13
22.84
22.73
428,946,595
May 20, 2026
20.00
21.59
19.95
21.13
21.03
56,644,534
May 19, 2026
20.26
20.37
20.01
20.21
20.11
6,496,853
May 18, 2026
20.29
20.30
19.72
20.22
20.12
9,713,387
May 15, 2026
20.38
20.52
20.20
20.30
20.20
8,494,905
May 14, 2026
20.55
20.65
20.07
20.39
20.29
9,809,333
May 13, 2026
20.70
20.80
20.37
20.44
20.34
11,286,696
May 12, 2026
21.30
21.37
20.65
20.82
20.72
11,223,303
May 11, 2026
21.48
21.68
21.19
21.31
21.21
11,959,056
May 8, 2026
21.67
21.77
21.34
21.42
21.32
9,711,888
May 7, 2026
21.90
21.96
21.58
21.67
21.57
12,602,772
May 6, 2026
21.80
21.89
21.50
21.83
21.73
9,928,580
May 5, 2026
21.80
21.90
21.51
21.58
21.48
9,432,767
May 4, 2026
21.70
21.92
21.51
21.70
21.60
10,463,936
Apr 30, 2026
21.74
21.83
21.32
21.54
21.44
11,094,710
Apr 29, 2026
22.00
22.07
21.68
21.73
21.63
9,269,902
Apr 28, 2026
21.87
22.04
21.71
21.86
21.76
10,937,734
Apr 27, 2026
21.92
22.15
21.61
21.86
21.76
9,356,135
Apr 24, 2026
22.19
22.27
21.55
21.63
21.53
9,090,593
Apr 23, 2026
22.15
22.25
21.83
22.15
22.04
13,229,650
Apr 22, 2026
21.80
22.22
21.72
22.15
22.04
10,818,442
Apr 21, 2026
22.00
22.12
21.75
21.82
21.72
9,553,687
Apr 20, 2026
22.25
22.25
21.68
22.00
21.89
15,171,680
Apr 17, 2026
22.14
22.53
22.10
22.26
22.15
13,486,192
Apr 16, 2026
22.03
22.40
21.70
22.10
21.99
19,322,122
Apr 15, 2026
21.80
22.07
21.57
21.77
21.67
16,485,399
Apr 13, 2026
20.97
21.57
20.76
21.38
21.28
15,070,334
Apr 10, 2026
21.50
22.03
21.25
21.66
21.56
48,448,354
Apr 9, 2026
21.13
21.13
20.71
20.89
20.79
10,119,127
Apr 8, 2026
21.30
21.30
20.83
20.94
20.84
13,303,125
Apr 7, 2026
20.67
20.94
20.46
20.55
20.45
15,352,433
Apr 6, 2026
21.69
21.69
20.22
20.67
20.57
34,751,539
Apr 2, 2026
21.00
22.00
20.72
21.80
21.70
11,923,312
Apr 1, 2026
22.20
22.55
21.41
21.61
21.51
22,314,720
Mar 30, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.56
22.70
20.10
22.14
22.03
104,692,549
Mar 27, 2026
20.57
20.98
20.03
20.47
20.37
59,486,840
Mar 25, 2026
20.50
20.88
20.42
20.57
20.47
12,942,000
Mar 24, 2026
20.55
20.58
20.02
20.32
20.22
14,053,132
Mar 23, 2026
20.50
20.64
19.89
20.12
20.02
19,794,726
Mar 20, 2026
20.95
21.12
20.50
20.75
20.66
14,703,716
Mar 19, 2026
20.45
20.96
20.40
20.82
20.72
10,695,422
Mar 18, 2026
20.92
21.24
20.80
20.89
20.78
13,246,384
Mar 17, 2026
20.65
21.04
20.58
20.76
20.66
16,144,924
Mar 16, 2026
20.92
20.93
20.20
20.68
20.58
18,938,160
Mar 13, 2026
21.17
21.32
20.56
20.78
20.68
12,952,282
Mar 12, 2026
21.10
21.49
20.67
21.28
21.18
19,440,280
Mar 11, 2026
20.90
21.24
20.85
21.05
20.95
11,130,346
Mar 10, 2026
20.33
21.09
20.33
20.97
20.86
17,931,218
Mar 9, 2026
20.00
20.30
19.88
20.23
20.13
15,312,658
Mar 6, 2026
20.02
20.50
20.00
20.39
20.29
10,708,022
Mar 5, 2026
19.92
20.25
19.88
20.18
20.08
10,781,532
Mar 4, 2026
19.45
20.09
19.32
19.91
19.81
19,978,934
Mar 2, 2026
19.19
20.15
19.15
19.97
19.87
21,049,558
Feb 27, 2026
20.70
20.96
20.53
20.85
20.76
11,652,662
Feb 26, 2026
20.55
21.05
20.50
20.78
20.69
13,455,998
Feb 25, 2026
20.20
20.63
20.04
20.55
20.45
14,728,448
Feb 24, 2026
20.09
20.20
19.83
20.08
19.98
11,532,356
Feb 23, 2026
20.44
20.53
20.00
20.13
20.03
13,851,402
Feb 20, 2026
20.39
20.46
20.17
20.34
20.24
9,562,164
Feb 19, 2026
21.08
21.15
20.43
20.51
20.42
11,426,188
Feb 18, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
21.40
21.44
20.95
21.07
20.97
9,259,874
Feb 17, 2026
21.27
21.37
20.94
21.31
21.17
13,477,460
Feb 16, 2026
22.00
22.00
20.94
21.13
20.99
22,283,460
Feb 13, 2026
22.14
22.23
21.88
22.01
21.87
15,195,292
Feb 12, 2026
22.17
22.33
21.88
22.23
22.09
22,120,874
Feb 11, 2026
22.15
22.25
21.81
22.22
22.07
12,005,976
Feb 10, 2026
22.13
22.47
22.06
22.17
22.03
15,069,452
Feb 9, 2026
21.92
22.17
21.75
22.08
21.94
24,329,040
Feb 6, 2026
21.32
21.65
21.16
21.57
21.43
26,769,314
Feb 5, 2026
21.05
21.16
20.88
21.13
20.99
11,925,902
Feb 4, 2026
20.80
21.05
20.64
21.02
20.88
11,043,598
Feb 3, 2026
21.30
21.42
20.52
20.81
20.68
15,798,278
Feb 2, 2026
20.33
20.75
19.88
20.57
20.43
14,349,490
Jan 30, 2026
20.32
20.86
20.13
20.77
20.64
15,138,322
Jan 29, 2026
20.65
20.77
20.28
20.33
20.20
14,247,562
Jan 28, 2026
20.05
20.60
19.97
20.56
20.42
15,707,488
Jan 27, 2026
20.05
20.10
19.60
19.86
19.74
16,641,888
Jan 23, 2026
20.30
20.33
19.75
19.86
19.73
11,058,116
Jan 22, 2026
19.63
20.20
19.63
20.07
19.94
13,071,950
Jan 21, 2026
20.00
20.16
19.28
19.50
19.37
28,989,026
Jan 20, 2026
20.46
20.55
20.10
20.16
20.03
16,131,866
Jan 19, 2026
20.55
20.77
20.36
20.58
20.44
11,777,492
Jan 16, 2026
20.90
20.91
20.65
20.75
20.62
9,715,792
Jan 15, 2026
20.90
20.90
20.90
20.90
20.76
-
Jan 14, 2026
20.35
20.96
20.35
20.90
20.76
13,053,544
Jan 13, 2026
20.58
20.67
20.37
20.45
20.32
10,495,586
Jan 12, 2026
20.74
20.74
20.14
20.49
20.35
14,734,686
Jan 9, 2026
20.88
21.04
20.66
20.75
20.61
14,504,430
Jan 8, 2026
21.45
21.67
20.90
21.07
20.93
35,498,940
Jan 7, 2026
21.23
21.38
21.02
21.17
21.03
17,345,682
Jan 6, 2026
21.13
21.23
20.90
20.94
20.81
15,309,960
Jan 5, 2026
21.41
21.50
21.08
21.12
20.98
10,012,378
Jan 2, 2026
21.10
21.45
21.08
21.41
21.27
11,232,122
Jan 1, 2026
21.09
21.24
20.99
21.08
20.94
6,582,936
Dec 31, 2025
21.09
21.20
20.95
21.02
20.89
10,441,368
Dec 30, 2025
20.81
21.20
20.58
21.07
20.93
12,553,224
Dec 29, 2025
21.13
21.22
20.75
20.81
20.68
9,778,536
Dec 26, 2025
21.25
21.40
21.06
21.10
20.97
8,216,316
Dec 24, 2025
21.34
21.55
21.13
21.24
21.10
9,574,158
Dec 23, 2025
21.10
21.45
20.98
21.34
21.20
14,313,264
Dec 22, 2025
20.75
21.19
20.60
21.00
20.86
13,541,268
Dec 19, 2025
20.40
20.60
20.33
20.55
20.41
12,046,534
Dec 18, 2025
20.53
20.57
20.27
20.38
20.25
8,588,540
Dec 17, 2025
20.75
20.78
20.50
20.53
20.40
8,965,000
Dec 16, 2025
21.00
21.00
20.67
20.72
20.58
8,241,212
Dec 15, 2025
20.63
21.06
20.63
21.01
20.88
15,819,446
Dec 12, 2025
21.00
21.17
20.50
20.63
20.50
21,755,344
Dec 11, 2025
21.00
21.05
20.70
20.89
20.76
11,074,446
Dec 10, 2025
21.00
21.67
20.88
20.97
20.83
28,757,746
Dec 9, 2025
20.76
20.93
20.41
20.70
20.57
15,336,570
Dec 8, 2025
21.35
21.40
20.75
20.94
20.81
13,697,240
Dec 5, 2025
21.47
21.55
21.26
21.40
21.26
8,682,916
Dec 4, 2025
21.50
21.60
21.26
21.50
21.37
9,875,006
Dec 3, 2025
21.40
21.55
21.14
21.49
21.35
11,604,738
Dec 2, 2025
21.56
21.73
21.23
21.40
21.26
9,708,336
Dec 1, 2025
21.57
22.00
21.32
21.56
21.42
18,770,484
Nov 28, 2025
21.50
21.77
21.40
21.45
21.32
24,687,144
Nov 27, 2025
21.65
21.79
21.47
21.60
21.46
12,000,978
Nov 26, 2025
21.64
21.88
21.49
21.64
21.50
11,861,442
Nov 25, 2025
21.50
21.72
21.31
21.64
21.50
11,215,178
Nov 24, 2025
21.80
21.89
21.26
21.60
21.46
16,246,752
Nov 21, 2025
22.00
22.14
21.74
21.83
21.69
18,693,118
Nov 20, 2025
22.00
22.13
21.81
21.99
21.84
12,328,378
Nov 19, 2025
22.05
22.10
21.83
21.98
21.84
12,859,104
Nov 18, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
22.25
22.27
21.85
22.06
21.91
23,123,834
Nov 17, 2025
22.50
22.98
22.08
22.27
22.09
195,848,970
Nov 14, 2025
21.10
21.62
21.04
21.48
21.31
16,969,894
Nov 13, 2025
21.65
21.75
21.06
21.17
21.01
22,224,280
Nov 12, 2025
21.75
22.30
21.44
21.65
21.47
34,798,292
Nov 11, 2025
21.72
21.86
21.32
21.62
21.45
16,148,664
Nov 10, 2025
22.24
22.26
21.64
21.71
21.54
16,581,584
