IRB INFRASTRUCTURE DEVELOP LTD (irb)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 49.68 | 49.68 | 49.68 | 49.68 | 116750 |
| 2025-07-08 15:28:00 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
| 2025-07-08 15:27:00 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
| 2025-07-08 15:26:00 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
| 2025-07-08 15:25:00 | 49.67 | 49.67 | 49.65 | 49.65 | 81725 |
| 2025-07-08 15:24:00 | 49.67 | 49.67 | 49.62 | 49.62 | 128425 |
| 2025-07-08 15:23:00 | 49.71 | 49.71 | 49.71 | 49.71 | 35025 |
| 2025-07-08 15:22:00 | 49.76 | 49.76 | 49.71 | 49.71 | 23350 |
| 2025-07-08 15:21:00 | 49.71 | 49.71 | 49.71 | 49.71 | 23350 |
| 2025-07-08 15:20:00 | 49.71 | 49.71 | 49.71 | 49.71 | 35025 |
| 2025-07-08 15:19:00 | 49.78 | 49.78 | 49.73 | 49.73 | 23350 |
| 2025-07-08 15:18:00 | 49.75 | 49.75 | 49.75 | 49.75 | 35025 |
| 2025-07-08 15:17:00 | 49.75 | 49.75 | 49.75 | 49.75 | 35025 |
| 2025-07-08 15:16:00 | 49.79 | 49.79 | 49.77 | 49.77 | 23350 |
| 2025-07-08 15:15:00 | 49.8 | 49.8 | 49.78 | 49.78 | 23350 |
| 2025-07-08 15:14:00 | 49.78 | 49.78 | 49.78 | 49.78 | 46700 |
| 2025-07-08 15:13:00 | 49.73 | 49.73 | 49.73 | 49.73 | 23350 |
| 2025-07-08 15:12:00 | 49.75 | 49.75 | 49.75 | 49.75 | 11675 |
| 2025-07-08 15:11:00 | 49.73 | 49.78 | 49.73 | 49.75 | 35025 |
| 2025-07-08 15:10:00 | 49.77 | 49.77 | 49.74 | 49.74 | 46700 |
| 2025-07-08 15:09:00 | 49.73 | 49.73 | 49.73 | 49.73 | 11675 |
| 2025-07-08 15:08:00 | 49.76 | 49.76 | 49.76 | 49.76 | 11675 |
| 2025-07-08 15:07:00 | 49.77 | 49.77 | 49.76 | 49.76 | 35025 |
| 2025-07-08 15:06:00 | 49.73 | 49.75 | 49.73 | 49.75 | 70050 |
| 2025-07-08 15:05:00 | 49.68 | 49.68 | 49.68 | 49.68 | 0 |
| 2025-07-08 15:04:00 | 49.68 | 49.68 | 49.68 | 49.68 | 11675 |
| 2025-07-08 15:03:00 | 49.74 | 49.74 | 49.74 | 49.74 | 11675 |
| 2025-07-08 15:02:00 | 49.76 | 49.76 | 49.76 | 49.76 | 151775 |
| 2025-07-08 15:01:00 | 49.75 | 49.78 | 49.74 | 49.78 | 58375 |
| 2025-07-08 15:00:00 | 49.77 | 49.77 | 49.77 | 49.77 | 0 |
| 2025-07-08 14:59:00 | 49.72 | 49.77 | 49.72 | 49.77 | 70050 |
| 2025-07-08 14:58:00 | 49.7 | 49.71 | 49.7 | 49.71 | 23350 |
| 2025-07-08 14:57:00 | 49.71 | 49.71 | 49.71 | 49.71 | 0 |
| 2025-07-08 14:56:00 | 49.71 | 49.71 | 49.71 | 49.71 | 0 |
| 2025-07-08 14:55:00 | 49.71 | 49.71 | 49.71 | 49.71 | 11675 |
| 2025-07-08 14:54:00 | 49.68 | 49.68 | 49.68 | 49.68 | 11675 |
| 2025-07-08 14:53:00 | 49.63 | 49.63 | 49.63 | 49.63 | 0 |
| 2025-07-08 14:52:00 | 49.63 | 49.63 | 49.63 | 49.63 | 11675 |
| 2025-07-08 14:51:00 | 49.71 | 49.71 | 49.71 | 49.71 | 0 |
| 2025-07-08 14:50:00 | 49.62 | 49.71 | 49.62 | 49.71 | 23350 |
| 2025-07-08 14:49:00 | 49.65 | 49.65 | 49.65 | 49.65 | 46700 |
| 2025-07-08 14:48:00 | 49.72 | 49.72 | 49.72 | 49.72 | 0 |
| 2025-07-08 14:47:00 | 49.72 | 49.72 | 49.72 | 49.72 | 0 |
| 2025-07-08 14:46:00 | 49.72 | 49.72 | 49.72 | 49.72 | 0 |
| 2025-07-08 14:45:00 | 49.72 | 49.72 | 49.72 | 49.72 | 11675 |
| 2025-07-08 14:44:00 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| 2025-07-08 14:43:00 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| 2025-07-08 14:42:00 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| 2025-07-08 14:41:00 | 49.71 | 49.71 | 49.69 | 49.69 | 23350 |
| 2025-07-08 14:40:00 | 49.6 | 49.6 | 49.6 | 49.6 | 11675 |
| 2025-07-08 14:39:00 | 49.66 | 49.66 | 49.66 | 49.66 | 11675 |
| 2025-07-08 14:38:00 | 49.66 | 49.66 | 49.66 | 49.66 | 11675 |
| 2025-07-08 14:37:00 | 49.73 | 49.73 | 49.73 | 49.73 | 11675 |
| 2025-07-08 14:36:00 | 49.67 | 49.67 | 49.67 | 49.67 | 0 |
| 2025-07-08 14:35:00 | 49.72 | 49.72 | 49.67 | 49.67 | 35025 |
| 2025-07-08 14:34:00 | 49.68 | 49.68 | 49.68 | 49.68 | 0 |
| 2025-07-08 14:33:00 | 49.68 | 49.68 | 49.68 | 49.68 | 0 |
| 2025-07-08 14:32:00 | 49.68 | 49.68 | 49.68 | 49.68 | 11675 |
| 2025-07-08 14:31:00 | 49.6 | 49.6 | 49.6 | 49.6 | 11675 |
| 2025-07-08 14:30:00 | 49.68 | 49.68 | 49.68 | 49.68 | 0 |
| 2025-07-08 14:29:00 | 49.64 | 49.68 | 49.64 | 49.68 | 35025 |
| 2025-07-08 14:28:00 | 49.69 | 49.69 | 49.69 | 49.69 | 11675 |
| 2025-07-08 14:27:00 | 49.6 | 49.6 | 49.6 | 49.6 | 11675 |
| 2025-07-08 14:26:00 | 49.54 | 49.54 | 49.54 | 49.54 | 23350 |
| 2025-07-08 14:25:00 | 49.63 | 49.63 | 49.63 | 49.63 | 0 |
| 2025-07-08 14:24:00 | 49.51 | 49.63 | 49.51 | 49.63 | 23350 |
| 2025-07-08 14:23:00 | 49.63 | 49.63 | 49.63 | 49.63 | 0 |
| 2025-07-08 14:22:00 | 49.63 | 49.63 | 49.63 | 49.63 | 35025 |
| 2025-07-08 14:21:00 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
| 2025-07-08 14:20:00 | 49.51 | 49.55 | 49.51 | 49.55 | 23350 |
| 2025-07-08 14:19:00 | 49.69 | 49.69 | 49.6 | 49.65 | 105075 |
| 2025-07-08 14:18:00 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| 2025-07-08 14:17:00 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| 2025-07-08 14:16:00 | 49.69 | 49.69 | 49.69 | 49.69 | 11675 |
| 2025-07-08 14:15:00 | 49.7 | 49.74 | 49.66 | 49.74 | 70050 |
| 2025-07-08 14:14:00 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
| 2025-07-08 14:13:00 | 49.7 | 49.7 | 49.7 | 49.7 | 11675 |
| 2025-07-08 14:12:00 | 49.75 | 49.75 | 49.75 | 49.75 | 0 |
| 2025-07-08 14:11:00 | 49.75 | 49.75 | 49.75 | 49.75 | 11675 |
| 2025-07-08 14:10:00 | 49.71 | 49.71 | 49.71 | 49.71 | 11675 |
| 2025-07-08 14:09:00 | 49.74 | 49.74 | 49.74 | 49.74 | 11675 |
| 2025-07-08 14:08:00 | 49.78 | 49.78 | 49.74 | 49.74 | 58375 |
| 2025-07-08 14:07:00 | 49.78 | 49.78 | 49.78 | 49.78 | 11675 |
| 2025-07-08 14:06:00 | 49.82 | 49.82 | 49.82 | 49.82 | 11675 |
| 2025-07-08 14:05:00 | 49.81 | 49.81 | 49.75 | 49.75 | 23350 |
| 2025-07-08 14:04:00 | 49.83 | 49.83 | 49.83 | 49.83 | 11675 |
| 2025-07-08 14:03:00 | 49.82 | 49.82 | 49.82 | 49.82 | 0 |
| 2025-07-08 14:02:00 | 49.82 | 49.82 | 49.82 | 49.82 | 11675 |
| 2025-07-08 14:01:00 | 49.84 | 49.88 | 49.83 | 49.83 | 140100 |
| 2025-07-08 14:00:00 | 49.84 | 49.84 | 49.84 | 49.84 | 35025 |
| 2025-07-08 13:59:00 | 49.83 | 49.83 | 49.83 | 49.83 | 0 |
| 2025-07-08 13:58:00 | 49.83 | 49.83 | 49.83 | 49.83 | 35025 |
| 2025-07-08 13:57:00 | 49.79 | 49.79 | 49.79 | 49.79 | 0 |
| 2025-07-08 13:56:00 | 49.79 | 49.79 | 49.79 | 49.79 | 0 |
| 2025-07-08 13:55:00 | 49.79 | 49.79 | 49.79 | 49.79 | 11675 |
| 2025-07-08 13:54:00 | 49.8 | 49.8 | 49.8 | 49.8 | 0 |
| 2025-07-08 13:53:00 | 49.82 | 49.82 | 49.8 | 49.8 | 23350 |
| 2025-07-08 13:52:00 | 49.8 | 49.8 | 49.8 | 49.8 | 11675 |
| 2025-07-08 13:51:00 | 49.8 | 49.8 | 49.8 | 49.8 | 46700 |
| 2025-07-08 13:50:00 | 49.77 | 49.77 | 49.77 | 49.77 | 0 |