IRB Infrastructure Developers Limited IRB
NSE · Hindistan · Endüstriyel Hizmetler
INR 16,98-0,51 (-%2,92)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |