IRB INFRASTRUCTURE DEVELOP LTD (irb)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 46.77 | 46.78 | 46.77 | 46.78 | 82000 |
| 2025-04-25 15:28:00 | 46.79 | 46.83 | 46.77 | 46.77 | 194750 |
| 2025-04-25 15:27:00 | 46.83 | 46.83 | 46.79 | 46.79 | 20500 |
| 2025-04-25 15:26:00 | 46.77 | 46.83 | 46.77 | 46.83 | 20500 |
| 2025-04-25 15:25:00 | 46.81 | 46.81 | 46.77 | 46.77 | 153750 |
| 2025-04-25 15:24:00 | 46.88 | 46.88 | 46.8 | 46.81 | 133250 |
| 2025-04-25 15:23:00 | 46.95 | 46.95 | 46.88 | 46.88 | 30750 |
| 2025-04-25 15:22:00 | 46.92 | 46.95 | 46.92 | 46.95 | 92250 |
| 2025-04-25 15:21:00 | 46.94 | 46.94 | 46.92 | 46.92 | 123000 |
| 2025-04-25 15:20:00 | 47.05 | 47.05 | 47.0 | 47.0 | 71750 |
| 2025-04-25 15:19:00 | 47.06 | 47.1 | 47.05 | 47.05 | 143500 |
| 2025-04-25 15:18:00 | 47.04 | 47.12 | 47.04 | 47.06 | 61500 |
| 2025-04-25 15:17:00 | 47.04 | 47.04 | 47.04 | 47.04 | 61500 |
| 2025-04-25 15:16:00 | 47.06 | 47.06 | 47.04 | 47.04 | 20500 |
| 2025-04-25 15:15:00 | 47.07 | 47.12 | 47.06 | 47.06 | 112750 |
| 2025-04-25 15:14:00 | 47.15 | 47.15 | 47.07 | 47.07 | 92250 |
| 2025-04-25 15:13:00 | 47.24 | 47.24 | 47.15 | 47.15 | 30750 |
| 2025-04-25 15:12:00 | 47.28 | 47.28 | 47.24 | 47.24 | 20500 |
| 2025-04-25 15:11:00 | 47.25 | 47.28 | 47.25 | 47.28 | 10250 |
| 2025-04-25 15:10:00 | 47.22 | 47.25 | 47.22 | 47.25 | 30750 |
| 2025-04-25 15:09:00 | 47.21 | 47.23 | 47.21 | 47.22 | 82000 |
| 2025-04-25 15:08:00 | 47.16 | 47.21 | 47.16 | 47.21 | 61500 |
| 2025-04-25 15:07:00 | 47.31 | 47.31 | 47.16 | 47.16 | 51250 |
| 2025-04-25 15:06:00 | 47.28 | 47.31 | 47.28 | 47.31 | 10250 |
| 2025-04-25 15:05:00 | 47.23 | 47.28 | 47.23 | 47.28 | 41000 |
| 2025-04-25 15:04:00 | 47.17 | 47.23 | 47.17 | 47.23 | 20500 |
| 2025-04-25 15:03:00 | 47.2 | 47.2 | 47.17 | 47.17 | 51250 |
| 2025-04-25 15:02:00 | 47.18 | 47.2 | 47.18 | 47.2 | 123000 |
| 2025-04-25 15:01:00 | 47.25 | 47.25 | 47.18 | 47.18 | 20500 |
| 2025-04-25 15:00:00 | 47.23 | 47.25 | 47.23 | 47.25 | 276750 |
| 2025-04-25 14:59:00 | 47.23 | 47.23 | 47.23 | 47.23 | 30750 |
| 2025-04-25 14:58:00 | 47.32 | 47.32 | 47.23 | 47.23 | 10250 |
| 2025-04-25 14:57:00 | 47.38 | 47.38 | 47.32 | 47.32 | 20500 |
| 2025-04-25 14:56:00 | 47.36 | 47.38 | 47.36 | 47.38 | 10250 |
| 2025-04-25 14:55:00 | 47.38 | 47.38 | 47.36 | 47.36 | 20500 |
| 2025-04-25 14:54:00 | 47.38 | 47.38 | 47.38 | 47.38 | 0 |
| 2025-04-25 14:53:00 | 47.2 | 47.38 | 47.2 | 47.38 | 82000 |
| 2025-04-25 14:52:00 | 47.21 | 47.21 | 47.2 | 47.2 | 61500 |
| 2025-04-25 14:51:00 | 47.21 | 47.23 | 47.21 | 47.23 | 51250 |
| 2025-04-25 14:50:00 | 47.24 | 47.24 | 47.21 | 47.21 | 51250 |
| 2025-04-25 14:49:00 | 47.09 | 47.14 | 47.09 | 47.14 | 10250 |
| 2025-04-25 14:48:00 | 47.08 | 47.09 | 47.08 | 47.09 | 41000 |
| 2025-04-25 14:47:00 | 47.11 | 47.12 | 47.09 | 47.12 | 30750 |
| 2025-04-25 14:46:00 | 47.18 | 47.18 | 47.11 | 47.11 | 82000 |
| 2025-04-25 14:45:00 | 47.19 | 47.19 | 47.19 | 47.19 | 0 |
| 2025-04-25 14:44:00 | 47.19 | 47.19 | 47.19 | 47.19 | 30750 |
| 2025-04-25 14:43:00 | 47.26 | 47.26 | 47.19 | 47.19 | 51250 |
| 2025-04-25 14:42:00 | 47.25 | 47.26 | 47.25 | 47.26 | 41000 |
| 2025-04-25 14:41:00 | 47.22 | 47.25 | 47.22 | 47.25 | 10250 |
| 2025-04-25 14:40:00 | 47.32 | 47.32 | 47.22 | 47.22 | 30750 |
| 2025-04-25 14:39:00 | 47.29 | 47.32 | 47.29 | 47.32 | 51250 |
| 2025-04-25 14:38:00 | 47.29 | 47.29 | 47.29 | 47.29 | 0 |
| 2025-04-25 14:37:00 | 47.29 | 47.29 | 47.29 | 47.29 | 174250 |
| 2025-04-25 14:36:00 | 47.3 | 47.3 | 47.29 | 47.29 | 41000 |
| 2025-04-25 14:35:00 | 47.31 | 47.33 | 47.31 | 47.33 | 10250 |
| 2025-04-25 14:34:00 | 47.38 | 47.38 | 47.31 | 47.31 | 10250 |
| 2025-04-25 14:33:00 | 47.41 | 47.41 | 47.3 | 47.38 | 112750 |
| 2025-04-25 14:32:00 | 47.43 | 47.43 | 47.41 | 47.41 | 20500 |
| 2025-04-25 14:31:00 | 47.49 | 47.49 | 47.43 | 47.43 | 123000 |
| 2025-04-25 14:30:00 | 47.49 | 47.49 | 47.49 | 47.49 | 20500 |
| 2025-04-25 14:29:00 | 47.53 | 47.53 | 47.49 | 47.49 | 20500 |
| 2025-04-25 14:28:00 | 47.55 | 47.55 | 47.53 | 47.53 | 10250 |
| 2025-04-25 14:27:00 | 47.55 | 47.55 | 47.55 | 47.55 | 0 |
| 2025-04-25 14:26:00 | 47.55 | 47.55 | 47.55 | 47.55 | 0 |
| 2025-04-25 14:25:00 | 47.54 | 47.6 | 47.54 | 47.55 | 82000 |
| 2025-04-25 14:24:00 | 47.54 | 47.54 | 47.54 | 47.54 | 0 |
| 2025-04-25 14:23:00 | 47.58 | 47.58 | 47.54 | 47.54 | 123000 |
| 2025-04-25 14:22:00 | 47.58 | 47.58 | 47.58 | 47.58 | 0 |
| 2025-04-25 14:21:00 | 47.58 | 47.58 | 47.58 | 47.58 | 0 |
| 2025-04-25 14:20:00 | 47.6 | 47.6 | 47.58 | 47.58 | 30750 |
| 2025-04-25 14:19:00 | 47.58 | 47.58 | 47.56 | 47.56 | 61500 |
| 2025-04-25 14:18:00 | 47.58 | 47.58 | 47.58 | 47.58 | 0 |
| 2025-04-25 14:17:00 | 47.52 | 47.58 | 47.52 | 47.58 | 10250 |
| 2025-04-25 14:16:00 | 47.46 | 47.52 | 47.46 | 47.52 | 20500 |
| 2025-04-25 14:15:00 | 47.4 | 47.46 | 47.4 | 47.46 | 41000 |
| 2025-04-25 14:14:00 | 47.3 | 47.4 | 47.3 | 47.4 | 20500 |
| 2025-04-25 14:13:00 | 47.39 | 47.39 | 47.3 | 47.3 | 30750 |
| 2025-04-25 14:12:00 | 47.43 | 47.43 | 47.39 | 47.39 | 10250 |
| 2025-04-25 14:11:00 | 47.43 | 47.43 | 47.43 | 47.43 | 41000 |
| 2025-04-25 14:10:00 | 47.53 | 47.53 | 47.53 | 47.53 | 0 |
| 2025-04-25 14:09:00 | 47.53 | 47.53 | 47.53 | 47.53 | 10250 |
| 2025-04-25 14:08:00 | 47.64 | 47.64 | 47.53 | 47.53 | 51250 |
| 2025-04-25 14:07:00 | 47.81 | 47.81 | 47.64 | 47.64 | 10250 |
| 2025-04-25 14:06:00 | 47.81 | 47.81 | 47.81 | 47.81 | 0 |
| 2025-04-25 14:05:00 | 47.81 | 47.81 | 47.81 | 47.81 | 0 |
| 2025-04-25 14:04:00 | 47.88 | 47.88 | 47.81 | 47.81 | 30750 |
| 2025-04-25 14:03:00 | 47.9 | 47.9 | 47.88 | 47.88 | 20500 |
| 2025-04-25 14:02:00 | 47.87 | 47.9 | 47.87 | 47.9 | 71750 |
| 2025-04-25 14:01:00 | 47.86 | 47.87 | 47.86 | 47.87 | 20500 |
| 2025-04-25 14:00:00 | 47.8 | 47.86 | 47.8 | 47.86 | 51250 |
| 2025-04-25 13:59:00 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
| 2025-04-25 13:58:00 | 47.73 | 47.8 | 47.73 | 47.8 | 51250 |
| 2025-04-25 13:57:00 | 47.73 | 47.73 | 47.73 | 47.73 | 0 |
| 2025-04-25 13:56:00 | 47.73 | 47.73 | 47.73 | 47.73 | 0 |
| 2025-04-25 13:55:00 | 47.73 | 47.73 | 47.73 | 47.73 | 0 |
| 2025-04-25 13:54:00 | 47.72 | 47.73 | 47.72 | 47.73 | 20500 |
| 2025-04-25 13:53:00 | 47.8 | 47.8 | 47.72 | 47.72 | 41000 |
| 2025-04-25 13:52:00 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
| 2025-04-25 13:51:00 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
| 2025-04-25 13:50:00 | 47.72 | 47.8 | 47.72 | 47.8 | 20500 |