IRB INFRASTRUCTURE DEVELOP LTD (irb)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 49.86 | 49.87 | 49.86 | 49.87 | 41000 |
| 2025-05-20 15:28:00 | 49.8 | 49.86 | 49.8 | 49.86 | 61500 |
| 2025-05-20 15:27:00 | 49.8 | 49.8 | 49.8 | 49.8 | 10250 |
| 2025-05-20 15:26:00 | 49.82 | 49.82 | 49.8 | 49.8 | 20500 |
| 2025-05-20 15:25:00 | 49.76 | 49.82 | 49.76 | 49.82 | 123000 |
| 2025-05-20 15:24:00 | 49.79 | 49.79 | 49.76 | 49.76 | 20500 |
| 2025-05-20 15:23:00 | 49.75 | 49.79 | 49.75 | 49.79 | 102500 |
| 2025-05-20 15:22:00 | 49.74 | 49.76 | 49.72 | 49.75 | 71750 |
| 2025-05-20 15:21:00 | 49.74 | 49.74 | 49.74 | 49.74 | 10250 |
| 2025-05-20 15:20:00 | 49.68 | 49.74 | 49.66 | 49.74 | 41000 |
| 2025-05-20 15:19:00 | 49.74 | 49.74 | 49.68 | 49.68 | 51250 |
| 2025-05-20 15:18:00 | 49.79 | 49.79 | 49.74 | 49.74 | 102500 |
| 2025-05-20 15:17:00 | 49.82 | 49.82 | 49.79 | 49.79 | 41000 |
| 2025-05-20 15:16:00 | 49.75 | 49.82 | 49.75 | 49.82 | 61500 |
| 2025-05-20 15:15:00 | 49.82 | 49.82 | 49.75 | 49.75 | 184500 |
| 2025-05-20 15:14:00 | 49.85 | 49.85 | 49.82 | 49.82 | 20500 |
| 2025-05-20 15:13:00 | 49.9 | 49.9 | 49.85 | 49.85 | 123000 |
| 2025-05-20 15:12:00 | 49.8 | 49.8 | 49.78 | 49.78 | 82000 |
| 2025-05-20 15:11:00 | 49.76 | 49.8 | 49.76 | 49.8 | 41000 |
| 2025-05-20 15:10:00 | 49.76 | 49.76 | 49.68 | 49.76 | 123000 |
| 2025-05-20 15:09:00 | 49.58 | 49.76 | 49.58 | 49.76 | 41000 |
| 2025-05-20 15:08:00 | 49.55 | 49.58 | 49.55 | 49.58 | 20500 |
| 2025-05-20 15:07:00 | 49.62 | 49.62 | 49.55 | 49.55 | 276750 |
| 2025-05-20 15:06:00 | 49.65 | 49.65 | 49.62 | 49.62 | 20500 |
| 2025-05-20 15:05:00 | 49.65 | 49.65 | 49.65 | 49.65 | 41000 |
| 2025-05-20 15:04:00 | 49.72 | 49.72 | 49.65 | 49.65 | 92250 |
| 2025-05-20 15:03:00 | 49.68 | 49.72 | 49.68 | 49.72 | 41000 |
| 2025-05-20 15:02:00 | 49.61 | 49.73 | 49.61 | 49.68 | 82000 |
| 2025-05-20 15:01:00 | 49.67 | 49.67 | 49.6 | 49.61 | 51250 |
| 2025-05-20 15:00:00 | 49.65 | 49.67 | 49.64 | 49.67 | 61500 |
| 2025-05-20 14:59:00 | 49.6 | 49.65 | 49.6 | 49.65 | 41000 |
| 2025-05-20 14:58:00 | 49.6 | 49.6 | 49.6 | 49.6 | 0 |
| 2025-05-20 14:57:00 | 49.74 | 49.74 | 49.6 | 49.6 | 123000 |
| 2025-05-20 14:56:00 | 49.76 | 49.76 | 49.74 | 49.74 | 41000 |
| 2025-05-20 14:55:00 | 49.77 | 49.81 | 49.75 | 49.76 | 61500 |
| 2025-05-20 14:54:00 | 49.84 | 49.84 | 49.77 | 49.77 | 10250 |
| 2025-05-20 14:53:00 | 49.87 | 49.87 | 49.73 | 49.84 | 82000 |
| 2025-05-20 14:52:00 | 49.88 | 49.88 | 49.88 | 49.88 | 30750 |
| 2025-05-20 14:51:00 | 49.94 | 49.94 | 49.83 | 49.89 | 71750 |
| 2025-05-20 14:50:00 | 49.86 | 49.95 | 49.86 | 49.94 | 112750 |
| 2025-05-20 14:49:00 | 49.82 | 49.87 | 49.82 | 49.86 | 41000 |
| 2025-05-20 14:48:00 | 49.77 | 49.82 | 49.77 | 49.82 | 41000 |
| 2025-05-20 14:47:00 | 49.75 | 49.77 | 49.75 | 49.77 | 61500 |
| 2025-05-20 14:46:00 | 49.69 | 49.75 | 49.69 | 49.75 | 41000 |
| 2025-05-20 14:45:00 | 49.71 | 49.71 | 49.64 | 49.69 | 123000 |
| 2025-05-20 14:44:00 | 49.72 | 49.72 | 49.71 | 49.71 | 51250 |
| 2025-05-20 14:43:00 | 49.7 | 49.72 | 49.7 | 49.72 | 30750 |
| 2025-05-20 14:42:00 | 49.74 | 49.74 | 49.7 | 49.7 | 30750 |
| 2025-05-20 14:41:00 | 49.79 | 49.79 | 49.74 | 49.74 | 10250 |
| 2025-05-20 14:40:00 | 49.85 | 49.85 | 49.79 | 49.79 | 51250 |
| 2025-05-20 14:39:00 | 49.88 | 49.89 | 49.88 | 49.89 | 51250 |
| 2025-05-20 14:38:00 | 49.84 | 49.88 | 49.84 | 49.88 | 41000 |
| 2025-05-20 14:37:00 | 49.8 | 49.84 | 49.8 | 49.84 | 20500 |
| 2025-05-20 14:36:00 | 49.78 | 49.8 | 49.78 | 49.8 | 10250 |
| 2025-05-20 14:35:00 | 49.71 | 49.78 | 49.71 | 49.78 | 30750 |
| 2025-05-20 14:34:00 | 49.72 | 49.72 | 49.71 | 49.71 | 92250 |
| 2025-05-20 14:33:00 | 49.75 | 49.75 | 49.65 | 49.7 | 307500 |
| 2025-05-20 14:32:00 | 49.75 | 49.75 | 49.75 | 49.75 | 0 |
| 2025-05-20 14:31:00 | 49.78 | 49.79 | 49.75 | 49.75 | 30750 |
| 2025-05-20 14:30:00 | 49.78 | 49.78 | 49.78 | 49.78 | 0 |
| 2025-05-20 14:29:00 | 49.83 | 49.83 | 49.78 | 49.78 | 51250 |
| 2025-05-20 14:28:00 | 49.83 | 49.83 | 49.83 | 49.83 | 0 |
| 2025-05-20 14:27:00 | 49.83 | 49.83 | 49.83 | 49.83 | 0 |
| 2025-05-20 14:26:00 | 49.82 | 49.83 | 49.82 | 49.83 | 10250 |
| 2025-05-20 14:25:00 | 49.79 | 49.82 | 49.79 | 49.82 | 30750 |
| 2025-05-20 14:24:00 | 49.8 | 49.8 | 49.79 | 49.79 | 10250 |
| 2025-05-20 14:23:00 | 49.8 | 49.8 | 49.8 | 49.8 | 10250 |
| 2025-05-20 14:22:00 | 49.85 | 49.85 | 49.8 | 49.8 | 20500 |
| 2025-05-20 14:21:00 | 49.89 | 49.89 | 49.85 | 49.85 | 10250 |
| 2025-05-20 14:20:00 | 49.97 | 49.97 | 49.89 | 49.89 | 82000 |
| 2025-05-20 14:19:00 | 49.97 | 49.97 | 49.97 | 49.97 | 10250 |
| 2025-05-20 14:18:00 | 50.0 | 50.0 | 49.97 | 49.97 | 10250 |
| 2025-05-20 14:17:00 | 50.0 | 50.0 | 50.0 | 50.0 | 0 |
| 2025-05-20 14:16:00 | 50.0 | 50.0 | 50.0 | 50.0 | 0 |
| 2025-05-20 14:15:00 | 50.0 | 50.02 | 50.0 | 50.0 | 153750 |
| 2025-05-20 14:14:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 14:13:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 14:12:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 14:11:00 | 50.05 | 50.07 | 50.01 | 50.07 | 20500 |
| 2025-05-20 14:10:00 | 50.01 | 50.05 | 50.01 | 50.05 | 10250 |
| 2025-05-20 14:09:00 | 50.01 | 50.01 | 50.01 | 50.01 | 0 |
| 2025-05-20 14:08:00 | 50.04 | 50.04 | 50.01 | 50.01 | 10250 |
| 2025-05-20 14:07:00 | 50.07 | 50.07 | 50.04 | 50.04 | 20500 |
| 2025-05-20 14:06:00 | 50.1 | 50.1 | 50.07 | 50.07 | 20500 |
| 2025-05-20 14:05:00 | 49.96 | 50.1 | 49.96 | 50.1 | 133250 |
| 2025-05-20 14:04:00 | 50.05 | 50.05 | 49.96 | 49.96 | 82000 |
| 2025-05-20 14:03:00 | 50.05 | 50.05 | 50.05 | 50.05 | 0 |
| 2025-05-20 14:02:00 | 50.12 | 50.12 | 50.05 | 50.05 | 10250 |
| 2025-05-20 14:01:00 | 50.09 | 50.12 | 50.09 | 50.12 | 10250 |
| 2025-05-20 14:00:00 | 50.12 | 50.12 | 50.09 | 50.09 | 10250 |
| 2025-05-20 13:59:00 | 50.12 | 50.12 | 50.12 | 50.12 | 0 |
| 2025-05-20 13:58:00 | 50.12 | 50.12 | 50.12 | 50.12 | 0 |
| 2025-05-20 13:57:00 | 50.11 | 50.12 | 50.11 | 50.12 | 30750 |
| 2025-05-20 13:56:00 | 50.19 | 50.19 | 50.11 | 50.11 | 10250 |
| 2025-05-20 13:55:00 | 50.19 | 50.19 | 50.19 | 50.19 | 0 |
| 2025-05-20 13:54:00 | 50.07 | 50.19 | 50.07 | 50.19 | 20500 |
| 2025-05-20 13:53:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 13:52:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 13:51:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |
| 2025-05-20 13:50:00 | 50.07 | 50.07 | 50.07 | 50.07 | 0 |