Irb Infrastructure Share Price		* Reload page for latest data.	Stock Listed on :	25-02-08	Source NSE	SERIES : EQ
05-06-2025 Thursday	BSE Sensex : 81,442.04 +443.79 +0.55%		NSE Nifty 50 : 24,750.90 +130.70 +0.53%		USD - INR 1 $ = Rs 85.82	Find Stock
Company:	Irb Infrastructure		MCap (aprox) 30512 Crores	Symbol : IRB	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.3%	10.8%	11.1%	13.3%	-11.5%	-24.8%
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
05-06-25	Thu	50.58	-0.52	7.84m	-1.0%	Results
04-06-25	Wed	51.1	0.01	15.34m	0.0%
03-06-25	Tue	51.09	-0.52	9.27m	-1.0%	Data Update : 8 PM
02-06-25	Mon	51.61	0.34	14.64m	0.7%	05-06-25 : 50.58
30-05-25	Fri	51.27	-0.17	10.69m	-0.3%
29-05-25	Thu	51.44	-0.34	8.65m	-0.7%	Compared to  :  28-05-25 51.78
28-05-25	Wed	51.78	0.62	28.95m	1.2%
27-05-25	Tue	51.16	0.13	12.54m	0.3%	7 Days %
26-05-25	Mon	51.03	0.13	11.27m	0.3%	-2.3%
23-05-25	Fri	50.9	-0.35	10.1m	-0.7%
22-05-25	Thu	51.25	-0.1	10.09m	-0.2%	Compared to  :  05-05-25 45.67
21-05-25	Wed	51.35	1.64	28.83m	3.3%
20-05-25	Tue	49.71	-0.96	28.47m	-1.9%	1 Month %
19-05-25	Mon	50.67	-0.54	20.49m	-1.1%	10.8%
16-05-25	Fri	51.21	0.16	15.12m	0.3%	.
15-05-25	Thu	51.05	1.73	25.4m	3.5%	Compared to  :  04-04-25 45.52
14-05-25	Wed	49.32	1.45	19.39m	3.0%
13-05-25	Tue	47.87	0.06	9.13m	0.1%	2 Months %
12-05-25	Mon	47.81	2.63	17.11m	5.8%	11.1%
09-05-25	Fri	45.18	0.32	15.39m	0.7%
08-05-25	Thu	44.86	-0.26	12.56m	-0.6%	Compared to  :  05-03-25 44.63
07-05-25	Wed	45.12	1.07	10.86m	2.4%
06-05-25	Tue	44.05	-1.62	19.95m	-3.5%	3 Months %
05-05-25	Mon	45.67	0.01	9.37m	0.0%	13.3%
02-05-25	Fri	45.66	0.06	11.37m	0.1%
30-04-25	Wed	45.6	-1.41	13.24m	-3.0%	Compared to  :  05-12-24 57.13
29-04-25	Tue	47.01	-0.25	8.08m	-0.5%
28-04-25	Mon	47.26	0.35	10.97m	0.7%	6 Months %
25-04-25	Fri	46.91	-1.57	19.32m	-3.2%	-11.5%
24-04-25	Thu	48.48	-0.12	17.01m	-0.2%
23-04-25	Wed	48.6	0.05	15.56m	0.1%	Compared to  :  05-06-24 67.3
22-04-25	Tue	48.55	0.49	22.06m	1.0%
21-04-25	Mon	48.06	1.15	18.72m	2.5%	1 year %
17-04-25	Thu	46.91	0.22	13.02m	0.5%	-24.8%
16-04-25	Wed	46.69	0.39	13.93m	0.8%
15-04-25	Tue	46.3	1.29	13.37m	2.9%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
11-04-25	Fri	45.01	-0.58	15.45m	-1.3%
09-04-25	Wed	45.59	-0.13	22.25m	-0.3%
08-04-25	Tue	45.72	2.53	24.48m	5.9%
07-04-25	Mon	43.19	-2.33	20.06m	-5.1%
04-04-25	Fri	45.52	-2.07	16.45m	-4.3%
03-04-25	Thu	47.59	0.74	13.09m	1.6%
02-04-25	Wed	46.85	0.84	11.21m	1.8%
01-04-25	Tue	46.01	0.85	10.81m	1.9%
28-03-25	Fri	45.16	-0.88	15.94m	-1.9%
27-03-25	Thu	46.04	0.82	20.6m	1.8%
26-03-25	Wed	45.22	-1.01	14.87m	-2.2%
25-03-25	Tue	46.23	-0.86	16.96m	-1.8%
24-03-25	Mon	47.09	0.29	15.84m	0.6%
21-03-25	Fri	46.8	0.92	18.18m	2.0%
20-03-25	Thu	45.88	0.38	12.88m	0.8%
19-03-25	Wed	45.5	1.64	21.45m	3.7%
18-03-25	Tue	43.86	1.09	11.55m	2.5%
17-03-25	Mon	42.77	-0.03	10.89m	-0.1%
13-03-25	Thu	42.8	-0.87	11.4m	-2.0%
12-03-25	Wed	43.67	0.28	20.18m	0.6%
11-03-25	Tue	43.39	-0.26	12.27m	-0.6%
10-03-25	Mon	43.65	-0.86	23.81m	-1.9%
07-03-25	Fri	44.51	-0.48	13.8m	-1.1%
06-03-25	Thu	44.99	0.36	12.47m	0.8%
05-03-25	Wed	44.63	2.06	15.14m	4.8%
04-03-25	Tue	42.57	-0.38	19.93m	-0.9%
03-03-25	Mon	42.95	-0.31	19.56m	-0.7%
28-02-25	Fri	43.26	-1.98	27.56m	-4.4%
27-02-25	Thu	45.24	-1.14	11.48m	-2.5%
25-02-25	Tue	46.38	-0.39	8.25m	-0.8%
24-02-25	Mon	46.77	-0.69	12.86m	-1.5%
21-02-25	Fri	47.46	-0.35	16.85m	-0.7%
20-02-25	Thu	47.81	0.73	10.7m	1.6%
19-02-25	Wed	47.08	0.97	13.51m	2.1%
18-02-25	Tue	46.11	-1.59	21.43m	-3.3%
17-02-25	Mon	47.7	0.31	19.34m	0.7%
14-02-25	Fri	47.39	-2.08	20.3m	-4.2%
13-02-25	Thu	49.47	-0.15	15.09m	-0.3%
12-02-25	Wed	49.62	-0.44	26.33m	-0.9%
11-02-25	Tue	50.06	-1.67	16.44m	-3.2%
10-02-25	Mon	51.73	-1.48	9.66m	-2.8%
07-02-25	Fri	53.21	-0.76	8.91m	-1.4%
06-02-25	Thu	53.97	-0.47	7.71m	-0.9%
05-02-25	Wed	54.44	0.18	8.47m	0.3%
04-02-25	Tue	53.14	-2.53	28.49m	-4.5%
03-02-25	Mon	54.26	1.12	15.42m	2.1%
01-02-25	Sat	55.67	-1.65	89.96m	-2.9%
31-01-25	Fri	57.32	3.67	39.97m	6.8%
30-01-25	Thu	53.65	1.38	14.33m	2.6%
29-01-25	Wed	52.27	2.03	9.91m	4.0%
28-01-25	Tue	50.24	0.69	20.45m	1.4%
27-01-25	Mon	49.55	-2.39	17.33m	-4.6%
24-01-25	Fri	51.94	-1	12.37m	-1.9%
23-01-25	Thu	52.94	0.61	11.17m	1.2%
22-01-25	Wed	52.33	-0.75	13.33m	-1.4%
21-01-25	Tue	54.9	0.01	10.96m	0.0%
20-01-25	Mon	53.08	-1.82	11.32m	-3.3%
17-01-25	Fri	54.89	2.35	20.43m	4.5%
16-01-25	Thu	52.54	1.41	12.16m	2.8%
15-01-25	Wed	51.13	-0.14	15.22m	-0.3%
14-01-25	Tue	51.27	1.45	16.56m	2.9%
13-01-25	Mon	49.82	-3.09	20.46m	-5.8%
10-01-25	Fri	52.91	-2.6	22.59m	-4.7%
09-01-25	Thu	55.51	-1.76	10.71m	-3.1%
08-01-25	Wed	57.27	-1.1	12.04m	-1.9%
07-01-25	Tue	58.37	1.1	11.82m	1.9%
06-01-25	Mon	57.27	-3.04	27.81m	-5.0%
03-01-25	Fri	60.31	0.22	27.38m	0.4%
02-01-25	Thu	60.09	0.55	25.59m	0.9%
01-01-25	Wed	59.54	2.3	31.52m	4.0%
31-12-24	Tue	57.24	1.61	13.38m	2.9%
30-12-24	Mon	55.63	0.4	11.77m	0.7%
27-12-24	Fri	55.23	-0.64	8.04m	-1.1%
26-12-24	Thu	54.59	-0.54	9.9m	-1.0%
24-12-24	Tue	55.87	1.28	12.74m	2.3%
23-12-24	Mon	55.13	0.04	9.58m	0.1%
20-12-24	Fri	55.09	-1.29	14.18m	-2.3%
19-12-24	Thu	56.38	-0.79	11.15m	-1.4%
18-12-24	Wed	57.17	-0.81	8.92m	-1.4%
17-12-24	Tue	57.98	-0.36	14.35m	-0.6%
16-12-24	Mon	58.34	-0.77	11.72m	-1.3%
13-12-24	Fri	59.11	0.97	56.75m	1.7%
12-12-24	Thu	58.14	-0.76	8.95m	-1.3%
11-12-24	Wed	58.9	0.15	54.44m	0.3%
10-12-24	Tue	58.75	-0.65	70.37m	-1.1%
09-12-24	Mon	59	1.87	23.68m	3.3%
06-12-24	Fri	59.4	0.4	20.91m	0.7%
05-12-24	Thu	57.13	0.69	18.17m	1.2%
04-12-24	Wed	56.44	1.4	20.98m	2.5%
03-12-24	Tue	55.04	0.22	11.04m	0.4%
02-12-24	Mon	54.82	1.43	24.36m	2.7%
29-11-24	Fri	53.39	-0.24	23.05m	-0.4%
28-11-24	Thu	53.63	1.36	20.32m	2.6%
27-11-24	Wed	52.27	0.6	19.37m	1.2%
26-11-24	Tue	51.67	0.52	15.25m	1.0%
25-11-24	Mon	51.15	3.55	43.64m	7.5%
22-11-24	Fri	47.6	1.8	14.84m	3.9%
21-11-24	Thu	45.8	-1.62	24.01m	-3.4%
19-11-24	Tue	47.42	0.02	14.18m	0.0%
18-11-24	Mon	47.4	-0.36	16.5m	-0.8%
14-11-24	Thu	47.76	-0.76	17.66m	-1.6%
13-11-24	Wed	48.52	-1.71	14.94m	-3.4%
12-11-24	Tue	50.23	-0.91	11.14m	-1.8%
11-11-24	Mon	51.14	-0.3	14.21m	-0.6%
08-11-24	Fri	51.44	-0.74	12.17m	-1.4%
07-11-24	Thu	52.18	-0.81	10.1m	-1.5%
06-11-24	Wed	52.99	1.41	13.27m	2.7%
05-11-24	Tue	51.58	0.2	11.42m	0.4%
04-11-24	Mon	53.49	1.64	5.56m	3.2%
01-11-24	Fri	51.38	-2.11	15.08m	-3.9%
31-10-24	Thu	51.85	-2.18	33.86m	-4.0%
30-10-24	Wed	54.03	2.11	27.07m	4.1%
29-10-24	Tue	51.92	0.14	15.47m	0.3%
28-10-24	Mon	51.78	0.99	16.83m	1.9%
25-10-24	Fri	50.79	-1.77	18.41m	-3.4%
24-10-24	Thu	52.56	-0.42	14.07m	-0.8%
23-10-24	Wed	52.98	0.25	19.3m	0.5%
22-10-24	Tue	52.73	-3.48	19.38m	-6.2%
21-10-24	Mon	56.21	-1.06	11.71m	-1.9%
18-10-24	Fri	57.27	-0.82	15.95m	-1.4%
17-10-24	Thu	58.09	-1.83	7.81m	-3.1%
16-10-24	Wed	59.92	0.97	10.57m	1.6%
15-10-24	Tue	58.95	0.32	7.8m	0.5%
14-10-24	Mon	58.63	-0.82	10.18m	-1.4%
11-10-24	Fri	59.45	0.8	7.68m	1.4%
10-10-24	Thu	58.65	-1.43	12.34m	-2.4%
09-10-24	Wed	60.08	1.17	15.96m	2.0%
08-10-24	Tue	58.91	2.95	18.4m	5.3%
07-10-24	Mon	55.96	-3.73	24.61m	-6.2%
04-10-24	Fri	59.69	-0.34	15.58m	-0.6%
03-10-24	Thu	60.03	-1.29	9.93m	-2.1%
01-10-24	Tue	61.32	0.26	11.36m	0.4%
30-09-24	Mon	61.06	-1.85	23.1m	-2.9%
27-09-24	Fri	62.91	1.5	22.43m	2.4%
26-09-24	Thu	61.41	-0.12	10.35m	-0.2%
25-09-24	Wed	61.53	-0.71	8.34m	-1.1%
24-09-24	Tue	62.24	-0.91	10.67m	-1.4%
23-09-24	Mon	63.15	0.07	18.66m	0.1%
20-09-24	Fri	63.08	4.07	130.36m	6.9%
19-09-24	Thu	59.01	-1.73	30.39m	-2.8%
18-09-24	Wed	60.74	0.23	17.04m	0.4%
17-09-24	Tue	60.51	0.28	23.2m	0.5%
16-09-24	Mon	60.23	-1.21	15.81m	-2.0%
13-09-24	Fri	61.44	1.39	19.61m	2.3%
12-09-24	Thu	60.05	0.2	28.41m	0.3%
11-09-24	Wed	59.85	-2.58	30.11m	-4.1%
10-09-24	Tue	62.43	0.55	17.78m	0.9%
09-09-24	Mon	61.91	0.03	18.03m	0.0%
06-09-24	Fri	61.88	-0.03	15.15m	0.0%
05-09-24	Thu	61.88	-1.33	34.45m	-2.1%
04-09-24	Wed	63.21	-0.44	14.44m	-0.7%
03-09-24	Tue	63.65	0.63	10.02m	1.0%
02-09-24	Mon	63.02	-0.33	14.67m	-0.5%
30-08-24	Fri	63.35	-0.82	34.39m	-1.3%
29-08-24	Thu	64.17	-2.14	16.55m	-3.2%
28-08-24	Wed	65.78	-0.03	13.3m	0.0%
27-08-24	Tue	66.31	0.53	19.91m	0.8%
26-08-24	Mon	65.81	1.1	23.04m	1.7%
23-08-24	Fri	64.71	-0.63	11.69m	-1.0%
22-08-24	Thu	65.34	0.63	16.71m	1.0%
21-08-24	Wed	64.71	-0.05	11.18m	-0.1%
20-08-24	Tue	64.76	-0.05	18.11m	-0.1%
19-08-24	Mon	64.81	1.97	20.78m	3.1%
16-08-24	Fri	62.84	0.28	12.21m	0.4%
14-08-24	Wed	62.96	0.6	18.41m	1.0%
13-08-24	Tue	62.56	-0.4	12.79m	-0.6%
12-08-24	Mon	62.36	0.39	20.44m	0.6%
09-08-24	Fri	61.97	0.96	28.13m	1.5%
08-08-24	Thu	63.74	-1.77	30.25m	-2.8%
07-08-24	Wed	62.78	2.3	21.99m	3.8%
06-08-24	Tue	60.48	-0.2	31.41m	-0.3%
05-08-24	Mon	60.68	-3.81	52.99m	-5.9%
02-08-24	Fri	64.49	-0.79	23.8m	-1.2%
01-08-24	Thu	65.28	-1.1	21.72m	-1.7%
31-07-24	Wed	66.38	-0.29	16.8m	-0.4%
30-07-24	Tue	66.67	-0.1	17.73m	-0.1%
29-07-24	Mon	66.77	-0.15	21.17m	-0.2%
26-07-24	Fri	66.92	0.69	26.43m	1.0%
25-07-24	Thu	67.37	1.11	36.22m	1.7%
24-07-24	Wed	66.23	-1.14	28.27m	-1.7%
23-07-24	Tue	66.26	-1.55	106.05m	-2.3%
22-07-24	Mon	67.81	0.88	41.55m	1.3%
19-07-24	Fri	66.93	-2.12	54.76m	-3.1%
18-07-24	Thu	69.05	-1.93	79.24m	-2.7%
16-07-24	Tue	70.98	2.78	229.99m	4.1%
15-07-24	Mon	68.2	-0.16	59.55m	-0.2%
12-07-24	Fri	68.36	0.22	67.79m	0.3%
11-07-24	Thu	68.14	0.13	77.35m	0.2%
10-07-24	Wed	68.01	0.39	136.54m	0.6%
09-07-24	Tue	67.62	0.47	35.09m	0.7%
08-07-24	Mon	67.15	-0.41	31.01m	-0.6%
05-07-24	Fri	67.56	-0.13	63.4m	-0.2%
04-07-24	Thu	67.69	1.98	79.1m	3.0%
03-07-24	Wed	65.71	0.92	29.74m	1.4%
02-07-24	Tue	64.79	-0.14	17.16m	-0.2%
01-07-24	Mon	64.93	0.06	16.56m	0.1%
28-06-24	Fri	64.87	0	21.7m	0.0%
27-06-24	Thu	64.87	-0.82	25.77m	-1.2%
26-06-24	Wed	65.69	-0.02	18.99m	0.0%
25-06-24	Tue	65.71	-0.61	23.88m	-0.9%
24-06-24	Mon	66.32	0.05	65.13m	0.1%
21-06-24	Fri	66.27	0.62	50.9m	0.9%
20-06-24	Thu	64.49	-2.03	80.18m	-3.1%
19-06-24	Wed	65.65	1.16	60.94m	1.8%
18-06-24	Tue	66.52	-0.66	49.57m	-1.0%
14-06-24	Fri	67.18	0.72	72.46m	1.1%
13-06-24	Thu	66.46	-0.88	88.53m	-1.3%
12-06-24	Wed	67.34	1.22	148.22m	1.8%
11-06-24	Tue	66.12	-4.04	904m	-5.8%
10-06-24	Mon	70.16	-6.69	198.57m	-8.7%
07-06-24	Fri	76.85	6.65	150.33m	9.5%
06-06-24	Thu	70.2	2.9	47.97m	4.3%
05-06-24	Wed	67.3	1.75	60.92m	2.7%
04-06-24	Tue	65.55	-7.25	177.92m	-10.0%
03-06-24	Mon	72.8	6.7	173.74m	10.1%