IRB Infrastructure Developers Limited IRB

NSE · India · Industrial Services

INR 17.00-0.49 (-2.80%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.00	-2.80%	INR 17.20	INR 17.20	INR 16.82	10.84M
2026-09-30	INR 17.49	+3.00%	INR 16.98	INR 17.57	INR 16.92	15.97M
2026-09-29	INR 16.98	-0.93%	INR 17.12	INR 17.12	INR 16.75	14.68M
2026-09-28	INR 17.14	-3.05%	INR 17.60	INR 17.65	INR 17.07	13.41M
2026-09-25	INR 17.68	-1.12%	INR 17.82	INR 17.89	INR 17.61	8.22M
2026-09-24	INR 17.88	-0.83%	INR 17.80	INR 17.95	INR 17.74	9.76M
2026-09-23	INR 18.03	+0.28%	INR 18.40	INR 18.66	INR 17.51	36.89M
2026-09-22	INR 17.98	-0.66%	INR 18.10	INR 18.27	INR 17.93	16.36M
2026-09-21	INR 18.10	-2.06%	INR 18.50	INR 18.56	INR 18.02	17.30M
2026-09-18	INR 18.48	-1.96%	INR 18.99	INR 18.99	INR 18.38	21.37M
2026-09-17	INR 18.85	-1.05%	INR 19.10	INR 19.14	INR 18.80	7.31M
2026-09-16	INR 19.05	-0.68%	INR 19.20	INR 19.20	INR 18.66	9.93M
2026-09-15	INR 19.18	-2.34%	INR 19.83	INR 19.83	INR 19.08	9.39M
2026-09-14	INR 19.64	0.00%	INR 19.64	INR 19.64	INR 19.64	0
2026-09-11	INR 19.64	-1.36%	INR 19.79	INR 19.79	INR 19.35	8.98M
2026-09-10	INR 19.91	+4.40%	INR 19.90	INR 20.60	INR 19.28	78.74M
2026-09-09	INR 19.07	-0.94%	INR 19.19	INR 19.24	INR 19.05	5.12M
2026-09-08	INR 19.25	0.00%	INR 19.25	INR 19.30	INR 19.10	5.20M
2026-09-07	INR 19.25	-2.04%	INR 19.60	INR 19.67	INR 19.23	4.86M
2026-09-04	INR 19.65	-0.10%	INR 19.85	INR 19.91	INR 19.60	6.86M
2026-09-03	INR 19.67	+2.55%	INR 19.21	INR 20.04	INR 19.21	40.29M
2026-09-02	INR 19.18	-0.88%	INR 19.35	INR 19.59	INR 19.11	28.95M
2026-09-01	INR 19.35	-0.05%	INR 19.39	INR 19.58	INR 19.06	28.85M
2026-08-31	INR 19.36	+1.52%	INR 19.00	INR 19.79	INR 18.83	39.53M
2026-08-28	INR 19.07	-1.29%	INR 19.25	INR 19.41	INR 19.04	5.02M
2026-08-27	INR 19.32	-0.72%	INR 19.52	INR 19.63	INR 19.12	7.03M
2026-08-26	INR 19.46	+3.46%	INR 18.89	INR 19.54	INR 18.86	14.16M
2026-08-25	INR 18.81	-0.53%	INR 18.91	INR 18.95	INR 18.76	5.50M
2026-08-24	INR 18.91	-0.21%	INR 18.95	INR 19.08	INR 18.87	7.74M
2026-08-21	INR 18.95	0.00%	INR 18.96	INR 19.03	INR 18.91	4.42M
2026-08-20	INR 18.95	-0.16%	INR 19.10	INR 19.12	INR 18.91	5.80M
2026-08-19	INR 18.98	-0.26%	INR 19.03	INR 19.06	INR 18.90	5.48M
2026-08-18	INR 19.03	-0.73%	INR 19.16	INR 19.17	INR 19.02	6.03M
2026-08-17	INR 19.17	-0.47%	INR 19.25	INR 19.25	INR 19.02	5.57M
2026-08-14	INR 19.26	+0.26%	INR 19.20	INR 19.35	INR 19.06	5.64M
2026-08-13	INR 19.21	-0.62%	INR 19.37	INR 19.44	INR 19.20	5.40M
2026-08-12	INR 19.33	-1.18%	INR 19.56	INR 19.62	INR 19.30	8.88M
2026-08-11	INR 19.56	+0.20%	INR 19.63	INR 19.70	INR 19.50	7.31M
2026-08-10	INR 19.52	-0.81%	INR 19.68	INR 19.68	INR 19.47	7.19M
2026-08-07	INR 19.68	-1.25%	INR 19.95	INR 19.96	INR 19.59	7.17M
2026-08-06	INR 19.93	-0.80%	INR 20.08	INR 20.08	INR 19.92	4.35M
2026-08-05	INR 20.09	-0.20%	INR 20.13	INR 20.22	INR 20.06	4.95M
2026-08-04	INR 20.13	-0.25%	INR 20.24	INR 20.24	INR 20.08	4.61M
2026-08-03	INR 20.18	+0.90%	INR 20.17	INR 20.38	INR 20.06	6.22M
2026-07-31	INR 20.00	-1.23%	INR 20.40	INR 20.53	INR 19.91	23.48M
2026-07-30	INR 20.25	+1.35%	INR 19.74	INR 21.04	INR 19.72	78.60M
2026-07-29	INR 19.98	+2.72%	INR 19.65	INR 20.16	INR 19.50	9.54M
2026-07-28	INR 19.45	-0.87%	INR 19.60	INR 19.60	INR 19.36	4.81M
2026-07-27	INR 19.62	+0.05%	INR 19.88	INR 19.95	INR 19.60	4.35M
2026-07-24	INR 19.61	+0.67%	INR 19.45	INR 19.70	INR 19.28	6.01M
2026-07-23	INR 19.48	-1.86%	INR 19.84	INR 19.85	INR 19.40	7.69M
2026-07-22	INR 19.85	-0.55%	INR 19.96	INR 19.99	INR 19.82	4.74M
2026-07-21	INR 19.96	+0.25%	INR 20.00	INR 20.00	INR 19.85	5.20M
2026-07-20	INR 19.91	-0.50%	INR 20.00	INR 20.02	INR 19.85	6.31M
2026-07-17	INR 20.01	-0.45%	INR 20.10	INR 20.14	INR 19.92	6.01M
2026-07-16	INR 20.10	+0.05%	INR 20.17	INR 20.17	INR 19.98	5.58M
2026-07-15	INR 20.09	-0.50%	INR 20.25	INR 20.25	INR 20.05	5.59M
2026-07-14	INR 20.19	-0.64%	INR 20.33	INR 20.33	INR 20.09	6.93M
2026-07-13	INR 20.32	+0.15%	INR 20.19	INR 20.44	INR 20.01	16.19M
2026-07-10	INR 20.29	+0.40%	INR 20.40	INR 20.44	INR 20.22	11.45M
2026-07-09	INR 20.21	+1.20%	INR 20.25	INR 20.55	INR 20.13	15.80M
2026-07-08	INR 19.97	-2.49%	INR 20.31	INR 20.40	INR 19.82	10.33M
2026-07-07	INR 20.48	-1.01%	INR 20.79	INR 20.84	INR 20.43	10.20M
2026-07-06	INR 20.69	-2.86%	INR 21.40	INR 21.42	INR 20.62	32.69M
2026-07-03	INR 21.30	-0.56%	INR 21.70	INR 21.78	INR 21.25	10.45M
2026-07-02	INR 21.42	+0.56%	INR 21.44	INR 21.64	INR 21.25	11.65M
2026-07-01	INR 21.30	-0.56%	INR 21.50	INR 21.69	INR 21.23	6.85M
2026-06-30	INR 21.42	-0.97%	INR 21.65	INR 21.77	INR 21.35	7.28M
2026-06-29	INR 21.63	+2.08%	INR 21.13	INR 21.74	INR 20.97	17.52M
2026-06-26	INR 21.19	0.00%	INR 21.19	INR 21.19	INR 21.19	0
2026-06-25	INR 21.19	-0.61%	INR 21.34	INR 21.45	INR 21.09	7.99M
2026-06-24	INR 21.32	-0.51%	INR 21.39	INR 21.44	INR 21.18	7.90M
2026-06-23	INR 21.43	-1.24%	INR 21.80	INR 21.99	INR 21.28	12.08M
2026-06-22	INR 21.70	+1.21%	INR 21.44	INR 21.92	INR 21.44	14.02M
2026-06-19	INR 21.44	+0.09%	INR 21.43	INR 21.70	INR 21.24	11.33M
2026-06-18	INR 21.42	+0.37%	INR 21.40	INR 21.67	INR 21.29	13.77M
2026-06-17	INR 21.34	+0.19%	INR 21.39	INR 21.55	INR 21.15	10.28M
2026-06-16	INR 21.30	+0.85%	INR 21.30	INR 21.40	INR 21.09	8.65M
2026-06-15	INR 21.12	+1.49%	INR 21.20	INR 21.48	INR 21.05	12.94M
2026-06-12	INR 20.81	+2.97%	INR 20.33	INR 20.87	INR 20.33	10.82M
2026-06-11	INR 20.21	-1.51%	INR 20.35	INR 20.46	INR 20.12	7.98M
2026-06-10	INR 20.52	+0.05%	INR 20.65	INR 20.73	INR 20.41	10.25M
2026-06-09	INR 20.51	-0.68%	INR 21.15	INR 21.52	INR 20.38	34.33M
2026-06-08	INR 20.65	-2.46%	INR 21.00	INR 21.05	INR 20.46	9.59M
2026-06-05	INR 21.17	-0.61%	INR 21.32	INR 21.45	INR 21.11	7.58M
2026-06-04	INR 21.30	+0.09%	INR 21.24	INR 21.49	INR 21.07	9.17M
2026-06-03	INR 21.28	-1.30%	INR 21.50	INR 21.56	INR 21.12	9.67M
2026-06-02	INR 21.56	-1.69%	INR 21.83	INR 21.83	INR 21.35	12.58M
2026-06-01	INR 21.93	+3.64%	INR 21.27	INR 22.09	INR 20.84	34.43M
2026-05-29	INR 21.16	-2.44%	INR 21.85	INR 21.86	INR 21.06	17.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.00	-2.80%	INR 17.20	INR 17.20	INR 16.82	10.84M
2026-09-30	INR 17.49	+3.00%	INR 16.98	INR 17.57	INR 16.92	15.97M
2026-09-29	INR 16.98	-0.93%	INR 17.12	INR 17.12	INR 16.75	14.68M
2026-09-28	INR 17.14	-3.05%	INR 17.60	INR 17.65	INR 17.07	13.41M
2026-09-25	INR 17.68	-1.12%	INR 17.82	INR 17.89	INR 17.61	8.22M
2026-09-24	INR 17.88	-0.83%	INR 17.80	INR 17.95	INR 17.74	9.76M
2026-09-23	INR 18.03	+0.28%	INR 18.40	INR 18.66	INR 17.51	36.89M
2026-09-22	INR 17.98	-0.66%	INR 18.10	INR 18.27	INR 17.93	16.36M
2026-09-21	INR 18.10	-2.06%	INR 18.50	INR 18.56	INR 18.02	17.30M
2026-09-18	INR 18.48	-1.96%	INR 18.99	INR 18.99	INR 18.38	21.37M
2026-09-17	INR 18.85	-1.05%	INR 19.10	INR 19.14	INR 18.80	7.31M
2026-09-16	INR 19.05	-0.68%	INR 19.20	INR 19.20	INR 18.66	9.93M
2026-09-15	INR 19.18	-2.34%	INR 19.83	INR 19.83	INR 19.08	9.39M
2026-09-14	INR 19.64	0.00%	INR 19.64	INR 19.64	INR 19.64	0
2026-09-11	INR 19.64	-1.36%	INR 19.79	INR 19.79	INR 19.35	8.98M
2026-09-10	INR 19.91	+4.40%	INR 19.90	INR 20.60	INR 19.28	78.74M
2026-09-09	INR 19.07	-0.94%	INR 19.19	INR 19.24	INR 19.05	5.12M
2026-09-08	INR 19.25	0.00%	INR 19.25	INR 19.30	INR 19.10	5.20M
2026-09-07	INR 19.25	-2.04%	INR 19.60	INR 19.67	INR 19.23	4.86M
2026-09-04	INR 19.65	-0.10%	INR 19.85	INR 19.91	INR 19.60	6.86M
2026-09-03	INR 19.67	+2.55%	INR 19.21	INR 20.04	INR 19.21	40.29M
2026-09-02	INR 19.18	-0.88%	INR 19.35	INR 19.59	INR 19.11	28.95M
2026-09-01	INR 19.35	-0.05%	INR 19.39	INR 19.58	INR 19.06	28.85M
2026-08-31	INR 19.36	+1.52%	INR 19.00	INR 19.79	INR 18.83	39.53M
2026-08-28	INR 19.07	-1.29%	INR 19.25	INR 19.41	INR 19.04	5.02M
2026-08-27	INR 19.32	-0.72%	INR 19.52	INR 19.63	INR 19.12	7.03M
2026-08-26	INR 19.46	+3.46%	INR 18.89	INR 19.54	INR 18.86	14.16M
2026-08-25	INR 18.81	-0.53%	INR 18.91	INR 18.95	INR 18.76	5.50M
2026-08-24	INR 18.91	-0.21%	INR 18.95	INR 19.08	INR 18.87	7.74M
2026-08-21	INR 18.95	0.00%	INR 18.96	INR 19.03	INR 18.91	4.42M
2026-08-20	INR 18.95	-0.16%	INR 19.10	INR 19.12	INR 18.91	5.80M
2026-08-19	INR 18.98	-0.26%	INR 19.03	INR 19.06	INR 18.90	5.48M
2026-08-18	INR 19.03	-0.73%	INR 19.16	INR 19.17	INR 19.02	6.03M
2026-08-17	INR 19.17	-0.47%	INR 19.25	INR 19.25	INR 19.02	5.57M
2026-08-14	INR 19.26	+0.26%	INR 19.20	INR 19.35	INR 19.06	5.64M
2026-08-13	INR 19.21	-0.62%	INR 19.37	INR 19.44	INR 19.20	5.40M
2026-08-12	INR 19.33	-1.18%	INR 19.56	INR 19.62	INR 19.30	8.88M
2026-08-11	INR 19.56	+0.20%	INR 19.63	INR 19.70	INR 19.50	7.31M
2026-08-10	INR 19.52	-0.81%	INR 19.68	INR 19.68	INR 19.47	7.19M
2026-08-07	INR 19.68	-1.25%	INR 19.95	INR 19.96	INR 19.59	7.17M
2026-08-06	INR 19.93	-0.80%	INR 20.08	INR 20.08	INR 19.92	4.35M
2026-08-05	INR 20.09	-0.20%	INR 20.13	INR 20.22	INR 20.06	4.95M
2026-08-04	INR 20.13	-0.25%	INR 20.24	INR 20.24	INR 20.08	4.61M
2026-08-03	INR 20.18	+0.90%	INR 20.17	INR 20.38	INR 20.06	6.22M
2026-07-31	INR 20.00	-1.23%	INR 20.40	INR 20.53	INR 19.91	23.48M
2026-07-30	INR 20.25	+1.35%	INR 19.74	INR 21.04	INR 19.72	78.60M
2026-07-29	INR 19.98	+2.72%	INR 19.65	INR 20.16	INR 19.50	9.54M
2026-07-28	INR 19.45	-0.87%	INR 19.60	INR 19.60	INR 19.36	4.81M
2026-07-27	INR 19.62	+0.05%	INR 19.88	INR 19.95	INR 19.60	4.35M
2026-07-24	INR 19.61	+0.67%	INR 19.45	INR 19.70	INR 19.28	6.01M
2026-07-23	INR 19.48	-1.86%	INR 19.84	INR 19.85	INR 19.40	7.69M
2026-07-22	INR 19.85	-0.55%	INR 19.96	INR 19.99	INR 19.82	4.74M
2026-07-21	INR 19.96	+0.25%	INR 20.00	INR 20.00	INR 19.85	5.20M
2026-07-20	INR 19.91	-0.50%	INR 20.00	INR 20.02	INR 19.85	6.31M
2026-07-17	INR 20.01	-0.45%	INR 20.10	INR 20.14	INR 19.92	6.01M
2026-07-16	INR 20.10	+0.05%	INR 20.17	INR 20.17	INR 19.98	5.58M
2026-07-15	INR 20.09	-0.50%	INR 20.25	INR 20.25	INR 20.05	5.59M
2026-07-14	INR 20.19	-0.64%	INR 20.33	INR 20.33	INR 20.09	6.93M
2026-07-13	INR 20.32	+0.15%	INR 20.19	INR 20.44	INR 20.01	16.19M
2026-07-10	INR 20.29	+0.40%	INR 20.40	INR 20.44	INR 20.22	11.45M
2026-07-09	INR 20.21	+1.20%	INR 20.25	INR 20.55	INR 20.13	15.80M
2026-07-08	INR 19.97	-2.49%	INR 20.31	INR 20.40	INR 19.82	10.33M
2026-07-07	INR 20.48	-1.01%	INR 20.79	INR 20.84	INR 20.43	10.20M
2026-07-06	INR 20.69	-2.86%	INR 21.40	INR 21.42	INR 20.62	32.69M
2026-07-03	INR 21.30	-0.56%	INR 21.70	INR 21.78	INR 21.25	10.45M
2026-07-02	INR 21.42	+0.56%	INR 21.44	INR 21.64	INR 21.25	11.65M
2026-07-01	INR 21.30	-0.56%	INR 21.50	INR 21.69	INR 21.23	6.85M
2026-06-30	INR 21.42	-0.97%	INR 21.65	INR 21.77	INR 21.35	7.28M
2026-06-29	INR 21.63	+2.08%	INR 21.13	INR 21.74	INR 20.97	17.52M
2026-06-26	INR 21.19	0.00%	INR 21.19	INR 21.19	INR 21.19	0
2026-06-25	INR 21.19	-0.61%	INR 21.34	INR 21.45	INR 21.09	7.99M
2026-06-24	INR 21.32	-0.51%	INR 21.39	INR 21.44	INR 21.18	7.90M
2026-06-23	INR 21.43	-1.24%	INR 21.80	INR 21.99	INR 21.28	12.08M
2026-06-22	INR 21.70	+1.21%	INR 21.44	INR 21.92	INR 21.44	14.02M
2026-06-19	INR 21.44	+0.09%	INR 21.43	INR 21.70	INR 21.24	11.33M
2026-06-18	INR 21.42	+0.37%	INR 21.40	INR 21.67	INR 21.29	13.77M
2026-06-17	INR 21.34	+0.19%	INR 21.39	INR 21.55	INR 21.15	10.28M
2026-06-16	INR 21.30	+0.85%	INR 21.30	INR 21.40	INR 21.09	8.65M
2026-06-15	INR 21.12	+1.49%	INR 21.20	INR 21.48	INR 21.05	12.94M
2026-06-12	INR 20.81	+2.97%	INR 20.33	INR 20.87	INR 20.33	10.82M
2026-06-11	INR 20.21	-1.51%	INR 20.35	INR 20.46	INR 20.12	7.98M
2026-06-10	INR 20.52	+0.05%	INR 20.65	INR 20.73	INR 20.41	10.25M
2026-06-09	INR 20.51	-0.68%	INR 21.15	INR 21.52	INR 20.38	34.33M
2026-06-08	INR 20.65	-2.46%	INR 21.00	INR 21.05	INR 20.46	9.59M
2026-06-05	INR 21.17	-0.61%	INR 21.32	INR 21.45	INR 21.11	7.58M
2026-06-04	INR 21.30	+0.09%	INR 21.24	INR 21.49	INR 21.07	9.17M
2026-06-03	INR 21.28	-1.30%	INR 21.50	INR 21.56	INR 21.12	9.67M
2026-06-02	INR 21.56	-1.69%	INR 21.83	INR 21.83	INR 21.35	12.58M
2026-06-01	INR 21.93	+3.64%	INR 21.27	INR 22.09	INR 20.84	34.43M
2026-05-29	INR 21.16	-2.44%	INR 21.85	INR 21.86	INR 21.06	17.48M