NSE:IRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.94	43.10	42.53	42.80	42.80	-0.49%	4,341,458
Dec 4, 2025	43.00	43.20	42.52	43.01	43.01	0.09%	4,937,503
Dec 3, 2025	42.79	43.09	42.28	42.97	42.97	0.42%	5,802,369
Dec 2, 2025	43.12	43.45	42.45	42.79	42.79	-0.74%	4,854,168
Dec 1, 2025	43.14	44.00	42.64	43.11	43.11	0.47%	9,385,242
Nov 28, 2025	43.00	43.55	42.80	42.91	42.91	-0.67%	12,343,570
Nov 27, 2025	43.29	43.58	42.93	43.20	43.20	-0.18%	6,000,489
Nov 26, 2025	43.28	43.75	42.97	43.28	43.28	-	5,930,721
Nov 25, 2025	43.00	43.44	42.61	43.28	43.28	0.19%	5,607,589
Nov 24, 2025	43.60	43.77	42.52	43.20	43.20	-1.08%	8,123,376
Nov 21, 2025	44.00	44.27	43.47	43.67	43.67	-0.68%	9,346,559
Nov 20, 2025	44.00	44.25	43.61	43.97	43.97	0.02%	6,164,189
Nov 19, 2025	44.10	44.20	43.65	43.96	43.96	-0.34%	6,429,552
Nov 18, 2025	44.50	44.54	43.70	44.11	44.11	-0.97%	11,561,910
Nov 17, 2025	45.00	45.95	44.15	44.54	44.47	3.68%	97,924,480
Nov 14, 2025	42.20	43.24	42.08	42.96	42.89	1.44%	8,484,947
Nov 13, 2025	43.29	43.49	42.12	42.35	42.28	-2.17%	11,112,140
Nov 12, 2025	43.50	44.60	42.88	43.29	43.22	0.12%	17,399,140
Nov 11, 2025	43.43	43.73	42.64	43.24	43.17	-0.41%	8,074,332
Nov 10, 2025	44.47	44.53	43.27	43.42	43.35	-2.41%	8,290,792
Nov 7, 2025	44.75	44.85	43.66	44.49	44.42	-0.85%	6,311,148
Nov 6, 2025	44.66	45.26	44.25	44.87	44.80	0.47%	9,407,172
Nov 4, 2025	45.00	45.24	44.50	44.66	44.59	-1.17%	5,749,434
Nov 3, 2025	45.00	45.75	44.79	45.19	45.12	0.89%	7,927,758
Oct 31, 2025	44.61	45.25	44.37	44.79	44.72	0.40%	6,579,335
Oct 30, 2025	45.00	45.07	44.26	44.61	44.54	-0.31%	6,473,300
Oct 29, 2025	44.75	44.91	43.90	44.75	44.68	0.20%	7,641,788
Oct 28, 2025	44.90	44.99	44.41	44.66	44.59	0.07%	5,397,837
Oct 27, 2025	43.55	45.50	43.48	44.63	44.56	2.55%	32,059,830
Oct 24, 2025	43.10	43.63	43.10	43.52	43.45	0.30%	6,377,395
Oct 23, 2025	43.81	43.81	43.23	43.39	43.32	0.37%	5,677,661
Oct 21, 2025	43.15	43.50	43.10	43.23	43.16	0.37%	1,609,206
Oct 20, 2025	43.35	43.35	42.75	43.07	43.00	0.58%	4,755,952
Oct 17, 2025	42.90	43.07	42.21	42.82	42.75	-0.60%	6,529,950
Oct 16, 2025	42.20	43.20	42.12	43.08	43.01	2.23%	6,683,429
Oct 15, 2025	42.00	42.51	41.94	42.14	42.07	-0.07%	7,012,503
Oct 14, 2025	42.70	42.85	41.78	42.17	42.10	-1.31%	8,581,234
Oct 13, 2025	43.20	43.33	42.45	42.73	42.66	-1.57%	6,954,749
Oct 10, 2025	42.08	43.99	42.08	43.41	43.34	2.60%	22,845,320
Oct 9, 2025	42.49	42.49	41.77	42.31	42.24	1.24%	7,781,887
Oct 8, 2025	42.09	42.44	41.71	41.79	41.72	0.72%	11,042,440
Oct 7, 2025	41.80	42.06	41.41	41.49	41.42	-0.98%	4,742,099
Oct 6, 2025	42.09	42.25	41.60	41.90	41.83	-0.26%	4,653,206
Oct 3, 2025	41.50	42.15	41.40	42.01	41.94	1.30%	5,837,776
Oct 1, 2025	41.19	41.56	41.01	41.47	41.40	0.68%	3,659,042
Sep 30, 2025	40.90	41.34	40.85	41.19	41.13	0.86%	5,162,276
Sep 29, 2025	41.05	41.26	40.56	40.84	40.78	-0.41%	8,346,067
Sep 26, 2025	41.97	41.98	40.51	41.01	40.95	-2.36%	10,819,010
Sep 25, 2025	42.50	42.63	41.90	42.00	41.93	-0.97%	5,431,847
Sep 24, 2025	43.00	43.38	42.32	42.41	42.34	-1.65%	7,706,276