Irb Infrastructure share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Irb Infrastructure		MCap (aprox) 12734.4 Crores	Symbol : IRB	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.8%	4.0%	-3.0%		-49.4%	-58.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	21.12	0.31	12.94m	1.5%
12-06-26	Fri	20.81	0.6	10.82m	3.0%	Data Update : 7 PM
11-06-26	Thu	20.21	-0.31	7.98m	-1.5%	15-06-26 : 21.12
10-06-26	Wed	20.52	0.01	10.25m	0.0%
09-06-26	Tue	20.51	-0.14	34.33m	-0.7%	Compared to  :  04-06-26 21.3
08-06-26	Mon	20.65	-0.52	9.59m	-2.5%
05-06-26	Fri	21.17	-0.13	7.58m	-0.6%	7 Days %
04-06-26	Thu	21.3	0.02	9.17m	0.1%	-0.8%
03-06-26	Wed	21.28	-0.28	9.67m	-1.3%
02-06-26	Tue	21.56	-0.37	12.58m	-1.7%	Compared to  :  15-05-26 20.3
01-06-26	Mon	21.93	0.77	34.43m	3.6%
29-05-26	Fri	21.16	-0.53	17.48m	-2.4%	1 Month %
27-05-26	Wed	21.69	0.03	10.18m	0.1%	4.0%
26-05-26	Tue	21.66	0.04	28.4m	0.2%	.
25-05-26	Mon	21.62	-0.41	24.61m	-1.9%	Compared to  :  15-04-26 21.77
22-05-26	Fri	22.03	-0.81	43.99m	-3.5%
21-05-26	Thu	22.84	1.71	428.95m	8.1%	2 Months %
20-05-26	Wed	21.13	0.92	56.64m	4.6%	-3.0%
19-05-26	Tue	20.21	-0.01	6.5m	0.0%
18-05-26	Mon	20.22	-0.08	9.71m	-0.4%	Compared to  :  16-03-26
15-05-26	Fri	20.3	-0.09	8.49m	-0.4%
14-05-26	Thu	20.39	-0.05	9.81m	-0.2%	3 Months %
13-05-26	Wed	20.44	-0.38	11.29m	-1.8%
12-05-26	Tue	20.82	-0.49	11.22m	-2.3%
11-05-26	Mon	21.31	-0.11	11.96m	-0.5%	Compared to  :  15-12-25 41.78
08-05-26	Fri	21.42	-0.25	9.71m	-1.2%
07-05-26	Thu	21.67	-0.16	12.6m	-0.7%	6 Months %
06-05-26	Wed	21.83	0.25	9.93m	1.2%	-49.4%
05-05-26	Tue	21.58	-0.12	9.43m	-0.6%
04-05-26	Mon	21.7	0.16	10.46m	0.7%	Compared to  :  16-06-25 50.55
30-04-26	Thu	21.54	-0.19	11.09m	-0.9%
29-04-26	Wed	21.73	-0.13	9.27m	-0.6%	1 year %
28-04-26	Tue	21.86	0	10.94m	0.0%	-58.2%
27-04-26	Mon	21.86	0.23	9.36m	1.1%
24-04-26	Fri	21.63	-0.52	9.09m	-2.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	22.15	0	13.23m	0.0%
22-04-26	Wed	22.15	0.33	10.82m	1.5%
21-04-26	Tue	21.82	-0.18	9.55m	-0.8%
20-04-26	Mon	22	-0.26	15.17m	-1.2%
17-04-26	Fri	22.26	0.16	13.49m	0.7%
16-04-26	Thu	22.1	0.33	19.32m	1.5%
15-04-26	Wed	21.77	0.39	16.49m	1.8%
13-04-26	Mon	21.38	-0.28	15.07m	-1.3%
10-04-26	Fri	21.66	0.77	48.45m	3.7%
09-04-26	Thu	20.89	-0.05	10.12m	-0.2%
08-04-26	Wed	20.94	0.39	13.3m	1.9%
07-04-26	Tue	20.55	-0.12	15.35m	-0.6%
06-04-26	Mon	20.67	-1.13	34.75m	-5.2%
02-04-26	Thu	21.8	0.19	11.92m	0.9%
01-04-26	Wed	21.61	-0.53	22.31m	-2.4%
30-03-26	Mon	22.14	-18.79	104.69m	-45.9%
27-03-26	Fri	40.93	-0.2	29.74m	-0.5%
25-03-26	Wed	41.13	0.5	6.47m	1.2%
24-03-26	Tue	40.63	0.39	7.03m	1.0%
23-03-26	Mon	40.24	-1.27	9.9m	-3.1%
20-03-26	Fri	41.51	-0.12	7.35m	-0.3%
19-03-26	Thu	41.63	0.06	5.35m	-0.3%
18-03-26	Wed	41.57	0.47	6.73m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	41.1	0.94	7.36m	2.3%
26-02-26	Thu	40.16	-0.1	5.77m	-0.3%
25-02-26	Wed	40.26	-0.42	6.93m	-1.0%
24-02-26	Tue	40.68	-0.35	4.78m	-0.9%
23-02-26	Mon	41.03	-1.11	5.71m	-2.6%
20-02-26	Fri	42.14	-0.47	4.63m	-1.1%
19-02-26	Thu	42.61	0.36	6.74m	0.9%
18-02-26	Wed	42.25	-1.77	11.14m	-4.0%
17-02-26	Tue	44.02	-0.44	7.6m	-1.0%
16-02-26	Mon	44.46	0.03	11.06m	0.1%
13-02-26	Fri	44.43	0.09	6m	0.2%
12-02-26	Thu	44.34	0.17	7.53m	0.4%
11-02-26	Wed	44.17	1.03	12.16m	2.4%
10-02-26	Tue	43.14	0.88	13.38m	2.1%
09-02-26	Mon	42.26	0.22	5.96m	0.5%
06-02-26	Fri	42.04	0.42	5.52m	1.0%
05-02-26	Thu	41.62	0.49	7.9m	1.2%
04-02-26	Wed	41.13	0.53	7.17m	1.3%
03-02-26	Tue	40.6	-0.95	11.61m	-2.3%
02-02-26	Mon	41.55	0.88	7.57m	2.2%
01-02-26	Sun	40.67	-0.44	7.12m	-1.1%
30-01-26	Fri	41.11	1.38	7.85m	3.5%
29-01-26	Thu	39.73	0.01	8.32m	0.0%
28-01-26	Wed	39.72	-0.42	5.53m	-1.0%
27-01-26	Tue	40.14	1.15	6.54m	2.9%
23-01-26	Fri	38.99	-1.32	14.49m	-3.3%
22-01-26	Thu	40.31	-0.84	8.07m	-2.0%
21-01-26	Wed	41.15	-0.35	5.89m	-0.8%
20-01-26	Tue	41.5	-0.29	4.86m	-0.7%
19-01-26	Mon	41.79	0.88	6.53m	2.2%
16-01-26	Fri	40.91	-0.06	5.25m	-0.1%
14-01-26	Wed	40.97	-0.52	7.37m	-1.3%
13-01-26	Tue	41.49	-0.65	7.25m	-1.5%
12-01-26	Mon	42.14	-0.19	17.75m	-0.4%
09-01-26	Fri	42.33	0.44	8.67m	1.1%
08-01-26	Thu	41.89	-0.35	7.65m	-0.8%
07-01-26	Wed	42.24	-0.57	5.01m	-1.3%
06-01-26	Tue	42.81	0.65	5.62m	1.5%
05-01-26	Mon	42.16	0.11	3.29m	0.3%
02-01-26	Fri	42.05	-0.08	5.22m	-0.2%
01-01-26	Thu	42.13	0.51	6.28m	1.2%
31-12-25	Wed	41.62	-0.59	4.89m	-1.4%
30-12-25	Tue	42.21	-0.27	4.11m	-0.6%
29-12-25	Mon	42.48	-0.2	4.79m	-0.5%
26-12-25	Fri	42.68	0.69	7.16m	1.6%
24-12-25	Wed	41.99	0.9	6.77m	2.2%
23-12-25	Tue	41.09	0.33	6.02m	0.8%
22-12-25	Mon	40.76	-0.3	4.29m	-0.7%
19-12-25	Fri	41.06	-0.37	4.48m	-0.9%
18-12-25	Thu	41.43	-0.6	4.12m	-1.4%
17-12-25	Wed	42.03	0.77	7.91m	1.9%
16-12-25	Tue	41.26	-0.52	10.88m	-1.2%
15-12-25	Mon	41.78	-0.15	5.54m	-0.4%
12-12-25	Fri	41.93	0.53	14.38m	1.3%
11-12-25	Thu	41.4	-0.49	7.67m	-1.2%
10-12-25	Wed	41.89	-0.91	6.85m	-2.1%
09-12-25	Tue	42.8	-0.21	4.34m	-0.5%
08-12-25	Mon	43.01	0.04	4.94m	0.1%
05-12-25	Fri	42.97	0.18	5.8m	0.4%
04-12-25	Thu	42.79	-0.32	4.85m	-0.7%
03-12-25	Wed	43.11	0.2	9.39m	0.5%
02-12-25	Tue	42.91	-0.29	12.34m	-0.7%
01-12-25	Mon	43.2	-0.08	6m	-0.2%
28-11-25	Fri	43.28	0	5.93m	0.0%
27-11-25	Thu	43.28	0.08	5.61m	0.2%
26-11-25	Wed	43.2	-0.47	8.12m	-1.1%
25-11-25	Tue	43.67	-0.3	9.35m	-0.7%
24-11-25	Mon	43.97	0.01	6.16m	0.0%
21-11-25	Fri	43.96	-0.15	6.43m	-0.3%
20-11-25	Thu	44.11	-0.43	11.56m	-1.0%
19-11-25	Wed	44.54	1.58	97.92m	3.7%
18-11-25	Tue	42.96	0.61	8.48m	1.4%
17-11-25	Mon	42.35	-0.94	11.11m	-2.2%
14-11-25	Fri	43.29	0.05	17.4m	0.1%
13-11-25	Thu	43.24	-0.18	8.07m	-0.4%
12-11-25	Wed	43.42	-1.07	8.29m	-2.4%
11-11-25	Tue	44.49	-0.38	6.31m	-0.8%
10-11-25	Mon	44.87	0.21	9.41m	0.5%
07-11-25	Fri	44.66	-0.53	5.75m	-1.2%
06-11-25	Thu	45.19	0.4	7.93m	0.9%
04-11-25	Tue	44.79	0.18	6.58m	0.4%
03-11-25	Mon	44.61	-0.14	6.47m	-0.3%
31-10-25	Fri	44.75	0.09	7.64m	0.2%
30-10-25	Thu	44.66	0.03	5.4m	0.1%
29-10-25	Wed	44.63	1.11	32.06m	2.6%
28-10-25	Tue	43.52	0.13	6.38m	0.3%
27-10-25	Mon	43.39	0.16	5.68m	0.4%
24-10-25	Fri	43.23	0.16	1.61m	0.4%
23-10-25	Thu	43.07	0.25	4.76m	0.6%
21-10-25	Tue	42.82	-0.26	6.53m	-0.6%
20-10-25	Mon	43.08	0.94	6.68m	2.2%
17-10-25	Fri	42.14	-0.03	7.01m	-0.1%
16-10-25	Thu	42.17	-0.56	8.58m	-1.3%
15-10-25	Wed	42.73	-0.68	6.95m	-1.6%
14-10-25	Tue	43.41	1.1	22.85m	2.6%
13-10-25	Mon	42.31	0.52	7.78m	1.2%
10-10-25	Fri	41.79	0.3	11.04m	0.7%
09-10-25	Thu	41.49	-0.41	4.74m	-1.0%
08-10-25	Wed	41.9	-0.11	4.65m	-0.3%
07-10-25	Tue	42.01	0.54	5.84m	1.3%
06-10-25	Mon	41.47	0.28	3.66m	0.7%
03-10-25	Fri	41.19	0.35	5.16m	0.9%
01-10-25	Wed	40.84	-0.17	8.35m	-0.4%
30-09-25	Tue	41.01	-0.99	10.82m	-2.4%
29-09-25	Mon	42	-0.41	5.43m	-1.0%
26-09-25	Fri	42.41	-0.71	7.71m	-1.6%
25-09-25	Thu	43.12	-0.34	4.36m	-0.8%
24-09-25	Wed	43.46	-0.13	5.17m	-0.3%
23-09-25	Tue	43.59	-0.5	10.68m	-1.1%
22-09-25	Mon	44.09	0.06	6.81m	0.1%
19-09-25	Fri	44.03	0.62	14.63m	1.4%
18-09-25	Thu	43.41	0.14	5.74m	0.3%
17-09-25	Wed	43.27	0.59	8.31m	1.4%
16-09-25	Tue	42.68	0.23	6.3m	0.5%
15-09-25	Mon	42.45	0.13	5.87m	0.3%
12-09-25	Fri	42.32	0.05	7.85m	0.1%
11-09-25	Thu	42.27	0.02	16.46m	0.0%
10-09-25	Wed	42.25	-0.07	5.46m	-0.2%
09-09-25	Tue	42.32	-0.39	6.73m	-0.9%
08-09-25	Mon	42.71	-0.29	7.19m	-0.7%
05-09-25	Fri	43	0.2	7.35m	0.5%
04-09-25	Thu	42.8	-0.48	9.44m	-1.1%
03-09-25	Wed	43.28	0.38	6.84m	0.9%
02-09-25	Tue	42.9	0.54	10.11m	1.3%
01-09-25	Mon	42.36	-1.85	49.94m	-4.2%
29-08-25	Fri	44.21	-0.84	9.5m	-1.9%
28-08-25	Thu	45.05	1.27	18.17m	2.9%
26-08-25	Tue	43.78	-0.83	11.36m	-1.9%
25-08-25	Mon	44.61	0.01	6.65m	0.0%
22-08-25	Fri	44.6	-0.52	9.23m	-1.2%
21-08-25	Thu	45.12	0.16	6.49m	0.4%
20-08-25	Wed	44.96	-0.41	10.77m	-0.9%
19-08-25	Tue	45.37	0.58	17.52m	1.3%
18-08-25	Mon	44.79	0.12	6.29m	0.3%
14-08-25	Thu	44.67	0.42	5.44m	0.9%
13-08-25	Wed	44.25	0.73	6.05m	1.7%
12-08-25	Tue	43.52	-1.28	6.5m	-2.9%
11-08-25	Mon	44.8	0.08	11.28m	0.2%
08-08-25	Fri	44.72	-0.28	5.8m	-0.6%
07-08-25	Thu	45	-0.24	4.34m	-0.5%
06-08-25	Wed	45.24	0.91	8.57m	2.1%
05-08-25	Tue	44.33	-0.74	8.23m	-1.6%
04-08-25	Mon	45.07	-0.97	7.62m	-2.1%
01-08-25	Fri	46.04	1.13	10.01m	2.5%
31-07-25	Thu	46.56	-0.52	5.62m	-1.1%
30-07-25	Wed	45.43	-1.06	7.64m	-2.3%
29-07-25	Tue	46.49	-0.97	12.15m	-2.0%
28-07-25	Mon	47.46	-1.14	10.67m	-2.3%
25-07-25	Fri	48.6	0.24	7.37m	0.5%
24-07-25	Thu	48.36	-0.16	6.52m	-0.3%
23-07-25	Wed	48.52	0.46	7.38m	1.0%
22-07-25	Tue	48.06	-0.32	5.87m	-0.7%
21-07-25	Mon	48.38	-0.38	4.7m	-0.8%
18-07-25	Fri	48.76	0.17	6.09m	0.3%
17-07-25	Thu	48.59	0.64	9.39m	1.3%
16-07-25	Wed	47.95	0.35	10.63m	0.7%
15-07-25	Tue	47.6	-0.67	9.17m	-1.4%
14-07-25	Mon	48.27	-0.25	5.56m	-0.5%
11-07-25	Fri	48.52	-0.93	10.81m	-1.9%
10-07-25	Thu	49.45	0.37	7.68m	0.8%
09-07-25	Wed	49.08	-0.41	9.31m	-0.8%
08-07-25	Tue	49.49	-0.01	8.19m	0.0%
07-07-25	Mon	49.5	-0.12	6.51m	-0.2%
04-07-25	Fri	49.62	-0.05	15.29m	-0.1%
03-07-25	Thu	49.67	0.06	9.18m	0.1%
02-07-25	Wed	49.61	-0.1	6.99m	-0.2%
01-07-25	Tue	49.71	-0.53	11.16m	-1.1%
30-06-25	Mon	50.24	0.46	20.33m	0.9%
27-06-25	Fri	49.78	0.93	17.44m	1.9%
26-06-25	Thu	48.85	-0.65	17.88m	-1.3%
25-06-25	Wed	49.5	0.87	12.45m	1.8%
24-06-25	Tue	48.63	0.57	47.51m	1.2%
23-06-25	Mon	48.06	-0.49	14.81m	-1.0%
20-06-25	Fri	48.55	-0.75	9.2m	-1.5%
19-06-25	Thu	49.3	-0.71	8.16m	-1.4%
18-06-25	Wed	50.01	-0.08	11.02m	-0.2%
17-06-25	Tue	50.09	-0.46	12.86m	-0.9%
16-06-25	Mon	50.55	-1.61	15.97m	-3.1%
13-06-25	Fri	52.16	-0.82	14.4m	-1.5%
12-06-25	Thu	52.98	-0.18	30.94m	-0.3%
11-06-25	Wed	53.16	1.51	32.26m	2.9%