27 Aug, EOD - Indian

SENSEX 81711.76 (0.02)

Nifty 50 25017.75 (0.03)

Nifty Bank 51278.75 (0.26)

Nifty IT 41709.25 (0.11)

Nifty Midcap 100 59220.25 (0.49)

Nifty Next 50 74848.95 (0.11)

Nifty Pharma 22729 (0.77)

Nifty Smallcap 100 19333.3 (1.05)

27 Aug, EOD - Global

NIKKEI 225 38288.62 (0.47)

HANG SENG 17874.67 (0.43)

S&P 5647.75 (-0.16)

Login/Signup
LOGIN HERE
Cancel

IRB Infrastructure Developers Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 532947 | NSE Symbol : IRB | ISIN : INE821I01022 | Industry : Infrastructure Developers & Operators |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
29 Aug 2023 27.26 28.75 27.26 28.14 3,354,569
30 Aug 2023 28.50 29.59 28.47 28.94 5,025,216
31 Aug 2023 29.06 29.23 28.18 28.30 2,482,685
01 Sep 2023 28.17 30.65 28.03 30.41 7,076,397
04 Sep 2023 30.92 31.48 30.65 31.27 4,780,746
05 Sep 2023 31.31 31.57 29.91 30.96 2,727,766
06 Sep 2023 31.14 31.15 30.15 30.50 1,587,937
07 Sep 2023 30.65 33.38 30.35 33.00 6,869,589
08 Sep 2023 33.94 34.47 32.83 33.44 6,703,688
11 Sep 2023 34.64 35.00 34.00 34.18 3,906,190
12 Sep 2023 33.61 34.03 30.60 32.19 7,073,928
13 Sep 2023 32.50 32.90 31.20 32.19 15,120,582
14 Sep 2023 32.26 32.80 31.73 31.85 2,365,208
15 Sep 2023 32.01 32.48 30.59 30.91 3,259,583
18 Sep 2023 31.06 32.50 30.96 31.37 3,073,608
1 2 3  Next