IRB INFRASTRUCTURE DEVELOP LTD (irb)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 49.35 | 49.82 | 49.0 | 49.75 | 4144625 |
| 2025-07-07 05:30:00 | 49.36 | 50.18 | 49.05 | 49.29 | 12445550 |
| 2025-07-04 05:30:00 | 49.73 | 50.19 | 49.06 | 49.78 | 8592800 |
| 2025-07-03 05:30:00 | 49.81 | 50.07 | 49.44 | 49.77 | 6514650 |
| 2025-07-02 05:30:00 | 49.83 | 50.35 | 49.31 | 49.8 | 10892775 |
| 2025-07-01 05:30:00 | 50.02 | 50.16 | 49.04 | 49.92 | 12468900 |
| 2025-06-30 05:30:00 | 50.05 | 50.53 | 49.73 | 49.95 | 9001425 |
| 2025-06-27 05:30:00 | 50.52 | 50.79 | 49.81 | 49.93 | 11266375 |
| 2025-06-26 05:30:00 | 50.08 | 50.47 | 49.34 | 50.24 | 38376000 |
| 2025-06-25 05:30:00 | 49.0 | 49.98 | 48.9 | 49.84 | 33620000 |
| 2025-06-24 05:30:00 | 49.69 | 49.99 | 48.84 | 48.94 | 28033750 |
| 2025-06-23 05:30:00 | 48.8 | 49.92 | 48.15 | 49.49 | 43050000 |
| 2025-06-20 05:30:00 | 48.2 | 49.15 | 47.93 | 48.8 | 28556500 |
| 2025-06-19 05:30:00 | 48.53 | 49.26 | 47.82 | 48.03 | 16758750 |
| 2025-06-18 05:30:00 | 49.2 | 49.45 | 48.45 | 48.64 | 9594000 |
| 2025-06-17 05:30:00 | 50.04 | 50.34 | 49.15 | 49.29 | 10024500 |
| 2025-06-16 05:30:00 | 50.12 | 50.24 | 48.84 | 50.18 | 12689500 |
| 2025-06-13 05:30:00 | 49.29 | 50.25 | 48.5 | 50.12 | 13284000 |
| 2025-06-12 05:30:00 | 52.25 | 52.35 | 50.45 | 50.59 | 17681250 |
| 2025-06-11 05:30:00 | 53.11 | 53.4 | 51.91 | 52.27 | 15211000 |
| 2025-06-10 05:30:00 | 54.25 | 54.4 | 52.85 | 53.13 | 26588500 |
| 2025-06-09 05:30:00 | 51.99 | 53.76 | 51.82 | 53.43 | 25922250 |
| 2025-06-06 05:30:00 | 51.01 | 52.57 | 50.5 | 51.84 | 22509000 |
| 2025-06-05 05:30:00 | 51.69 | 51.69 | 50.67 | 50.76 | 11111000 |
| 2025-06-04 05:30:00 | 51.16 | 51.89 | 50.66 | 51.41 | 21566000 |
| 2025-06-03 05:30:00 | 51.75 | 52.05 | 51.03 | 51.34 | 8261500 |
| 2025-06-02 05:30:00 | 51.78 | 52.4 | 51.28 | 51.89 | 11623500 |
| 2025-05-30 05:30:00 | 51.48 | 52.0 | 50.55 | 51.49 | 11059750 |
| 2025-05-29 05:30:00 | 51.97 | 51.97 | 51.2 | 51.45 | 23851750 |
| 2025-05-28 05:30:00 | 51.66 | 52.51 | 51.38 | 51.7 | 36049250 |
| 2025-05-27 05:30:00 | 51.02 | 51.94 | 50.74 | 51.29 | 28566750 |
| 2025-05-26 05:30:00 | 51.09 | 51.4 | 50.78 | 51.14 | 17322500 |
| 2025-05-23 05:30:00 | 51.39 | 51.39 | 50.6 | 51.02 | 7082750 |
| 2025-05-22 05:30:00 | 51.36 | 51.75 | 50.71 | 51.37 | 10516500 |
| 2025-05-21 05:30:00 | 49.8 | 52.29 | 49.36 | 51.5 | 26373250 |
| 2025-05-20 05:30:00 | 51.44 | 51.5 | 49.55 | 49.73 | 24825500 |
| 2025-05-19 05:30:00 | 51.41 | 51.6 | 50.39 | 50.73 | 27644250 |
| 2025-05-16 05:30:00 | 51.29 | 51.52 | 50.65 | 51.28 | 17640250 |
| 2025-05-15 05:30:00 | 49.49 | 51.74 | 49.49 | 51.14 | 34665500 |
| 2025-05-14 05:30:00 | 47.96 | 50.16 | 47.96 | 49.4 | 26762750 |
| 2025-05-13 05:30:00 | 47.9 | 48.48 | 47.6 | 47.96 | 7451750 |
| 2025-05-12 05:30:00 | 46.05 | 48.16 | 46.05 | 48.07 | 20387250 |
| 2025-05-09 05:30:00 | 43.72 | 45.42 | 43.71 | 45.24 | 12289750 |
| 2025-05-08 05:30:00 | 45.35 | 46.25 | 44.63 | 44.87 | 13079000 |
| 2025-05-07 05:30:00 | 43.3 | 45.38 | 43.3 | 45.29 | 12177000 |
| 2025-05-06 05:30:00 | 45.86 | 46.1 | 43.85 | 44.05 | 21555750 |
| 2025-05-05 05:30:00 | 46.17 | 46.49 | 45.5 | 45.8 | 10301250 |
| 2025-05-02 05:30:00 | 45.74 | 46.9 | 45.46 | 45.66 | 16369250 |
| 2025-04-30 05:30:00 | 46.89 | 47.39 | 45.3 | 45.74 | 14913750 |
| 2025-04-29 05:30:00 | 47.74 | 48.11 | 46.85 | 47.08 | 5996250 |
| 2025-04-28 05:30:00 | 46.89 | 47.65 | 46.65 | 47.52 | 12300000 |
| 2025-04-25 05:30:00 | 48.76 | 48.92 | 46.2 | 47.01 | 25789000 |
| 2025-04-24 05:30:00 | 48.49 | 49.0 | 48.28 | 48.39 | 36162000 |
| 2025-04-23 05:30:00 | 48.4 | 48.9 | 47.36 | 48.49 | 28290000 |
| 2025-04-22 05:30:00 | 48.0 | 49.13 | 47.49 | 48.42 | 38376000 |
| 2025-04-21 05:30:00 | 46.52 | 48.39 | 46.52 | 48.07 | 39975000 |
| 2025-04-17 05:30:00 | 46.7 | 47.43 | 46.34 | 46.92 | 14288500 |
| 2025-04-16 05:30:00 | 46.3 | 47.02 | 46.2 | 46.76 | 14883000 |
| 2025-04-15 05:30:00 | 45.5 | 46.57 | 45.5 | 46.42 | 18552500 |
| 2025-04-11 05:30:00 | 46.25 | 46.68 | 44.86 | 45.09 | 21053500 |
| 2025-04-09 05:30:00 | 45.7 | 46.67 | 45.44 | 45.74 | 29581500 |
| 2025-04-08 05:30:00 | 44.76 | 45.89 | 43.58 | 45.78 | 38417000 |
| 2025-04-07 05:30:00 | 42.0 | 43.69 | 42.0 | 43.42 | 22396250 |
| 2025-04-04 05:30:00 | 47.38 | 47.4 | 44.85 | 45.62 | 23318750 |
| 2025-04-03 05:30:00 | 46.62 | 47.9 | 46.52 | 47.69 | 13499250 |
| 2025-04-02 05:30:00 | 46.39 | 47.18 | 45.23 | 47.08 | 12997000 |
| 2025-04-01 05:30:00 | 45.44 | 46.7 | 45.16 | 46.23 | 12556250 |
| 2025-03-28 05:30:00 | 46.01 | 47.19 | 45.2 | 45.39 | 17599250 |
| 2025-03-27 05:30:00 | 45.4 | 46.7 | 44.97 | 46.4 | 56703000 |
| 2025-03-26 05:30:00 | 45.53 | 46.8 | 45.02 | 45.2 | 21781250 |
| 2025-03-25 05:30:00 | 47.24 | 47.41 | 45.97 | 46.19 | 44556750 |
| 2025-03-24 05:30:00 | 47.1 | 47.64 | 46.71 | 47.11 | 26885750 |
| 2025-03-21 05:30:00 | 46.0 | 47.18 | 45.73 | 46.86 | 38929500 |
| 2025-03-20 05:30:00 | 46.42 | 46.42 | 45.28 | 45.95 | 10219250 |
| 2025-03-19 05:30:00 | 43.66 | 45.8 | 43.66 | 45.61 | 16717750 |
| 2025-03-18 05:30:00 | 42.77 | 44.05 | 42.77 | 43.99 | 12751000 |
| 2025-03-17 05:30:00 | 42.71 | 43.82 | 42.71 | 42.91 | 12074500 |
| 2025-03-13 05:30:00 | 43.79 | 44.04 | 42.69 | 42.8 | 9542750 |
| 2025-03-12 05:30:00 | 43.89 | 44.75 | 43.02 | 43.83 | 14473000 |
| 2025-03-11 05:30:00 | 42.78 | 44.05 | 42.51 | 43.55 | 12505000 |
| 2025-03-10 05:30:00 | 45.4 | 45.98 | 43.44 | 43.69 | 18193750 |
| 2025-03-07 05:30:00 | 44.9 | 45.67 | 44.36 | 44.67 | 7216000 |
| 2025-03-06 05:30:00 | 45.22 | 45.95 | 44.9 | 45.21 | 13673500 |
| 2025-03-05 05:30:00 | 43.17 | 45.08 | 43.09 | 44.81 | 21945250 |
| 2025-03-04 05:30:00 | 42.49 | 43.72 | 42.1 | 42.74 | 18429500 |
| 2025-03-03 05:30:00 | 44.38 | 44.38 | 41.2 | 43.23 | 22683250 |
| 2025-02-28 05:30:00 | 45.29 | 45.29 | 42.93 | 43.54 | 27275250 |
| 2025-02-27 05:30:00 | 45.95 | 46.86 | 45.31 | 45.49 | 41543250 |
| 2025-02-25 05:30:00 | 47.16 | 47.38 | 46.06 | 46.41 | 33425250 |
| 2025-02-24 05:30:00 | 46.8 | 47.76 | 46.32 | 46.87 | 32482250 |
| 2025-02-21 05:30:00 | 47.83 | 49.45 | 47.31 | 47.55 | 29171500 |
| 2025-02-20 05:30:00 | 47.17 | 47.99 | 46.55 | 47.9 | 11644000 |
| 2025-02-19 05:30:00 | 45.79 | 47.61 | 45.31 | 47.15 | 15241750 |
| 2025-02-18 05:30:00 | 48.39 | 48.39 | 45.41 | 46.18 | 10752250 |
| 2025-02-17 05:30:00 | 47.0 | 48.2 | 46.03 | 47.88 | 15375000 |
| 2025-02-14 05:30:00 | 49.86 | 49.91 | 46.68 | 47.51 | 21145750 |
| 2025-02-13 05:30:00 | 49.77 | 50.94 | 49.26 | 49.6 | 10783000 |
| 2025-02-12 05:30:00 | 49.23 | 50.48 | 47.28 | 49.8 | 26506500 |
| 2025-02-11 05:30:00 | 51.97 | 52.51 | 49.79 | 50.25 | 10321750 |
| 2025-02-10 05:30:00 | 53.55 | 53.55 | 51.8 | 51.94 | 9727250 |