03 Jul, EOD - Indian

Nifty IT 38854.3 (-0.06)

Nifty Smallcap 100 19027.05 (0.26)

Nifty Midcap 100 59683.25 (0.03)

Nifty Next 50 68355.85 (-0.54)

SENSEX 83239.47 (-0.20)

Nifty 50 25405.3 (-0.19)

Nifty Pharma 22204.25 (0.42)

Nifty Bank 56791.95 (-0.36)

03 Jul, EOD - Global

NIKKEI 225 39785.9 (0.06)

HANG SENG 24069.94 (-0.63)

S&P 6336.25 (0.00)

LOGIN HERE

companylogoIRB Infrastructure Developers Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 532947 | NSE Symbol : IRB | ISIN : INE821I01022 | Industry : Construction |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
05 Jul 2024 68.00 68.48 66.82 67.54 82,02,347
08 Jul 2024 67.99 68.64 67.00 67.14 23,62,950
09 Jul 2024 68.25 68.65 66.73 67.56 28,95,700
10 Jul 2024 67.87 69.56 64.90 68.15 4,30,21,094
11 Jul 2024 69.38 69.79 67.95 68.15 4,20,43,954
12 Jul 2024 68.53 69.24 67.42 68.36 80,27,196
15 Jul 2024 68.83 68.83 67.51 68.20 51,80,015
16 Jul 2024 68.42 72.00 68.10 70.96 2,10,47,718
18 Jul 2024 71.59 71.98 68.48 69.00 46,85,486
19 Jul 2024 69.21 69.21 66.69 66.94 32,03,762
22 Jul 2024 66.94 68.70 66.20 67.80 50,08,450
23 Jul 2024 68.39 69.54 61.54 66.24 70,34,383
24 Jul 2024 66.49 67.80 65.80 67.34 19,55,546
25 Jul 2024 66.95 67.35 66.01 66.21 15,87,380
26 Jul 2024 66.91 67.78 66.61 66.93 13,94,619
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +