iifl-logo

IRB Infrastructure Developers Ltd Historical Data

44.35
(0.23%)
Aug 12, 2025|09:19:59 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

IRB Infrastructure Developers Ltd Historical Data

12/07/2025calendar-icon
12/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

14-Jul-2025

47.8

48.1547.4247.9528,22750,88,68,676.7836,81,384

15-Jul-2025

48.4

48.8547.8748.5925,94645,42,73,616.8238,93,625

16-Jul-2025

48.41

48.9948.2448.7618,10129,62,52,473.6723,41,545

17-Jul-2025

48.76

48.8948.2148.3817,79422,79,03,535.2617,11,567

18-Jul-2025

48.3

48.547.8148.0617,77528,27,52,147.7924,51,983

21-Jul-2025

48.07

48.7947.7148.5220,89435,67,38,953.8831,74,423

22-Jul-2025

48.45

48.7647.8348.3620,75931,47,69,533.8928,75,097

23-Jul-2025

48.66

48.8848.0948.622,97235,75,83,975.3329,55,551

24-Jul-2025

48.7

48.8147.347.4631,84251,16,88,618.952,64,170

25-Jul-2025

47.65

47.6546.3646.4931,15956,94,07,629.9354,10,456

28-Jul-2025

46.42

46.8745.2545.4332,62335,05,10,536.1628,13,771

29-Jul-2025

45.43

46.9545.0846.5624,66545,97,87,822.836,36,657

30-Jul-2025

46.87

46.8745.9246.0418,57625,98,17,751.8122,45,723

31-Jul-2025

45.25

45.664545.0725,96234,52,35,706.8733,01,675

01-Aug-2025

45.07

45.4944.244.3327,06936,96,26,858.5338,94,286

04-Aug-2025

44.37

45.4144.0545.2423,76938,27,49,057.6428,08,956

05-Aug-2025

45.25

45.4544.814517,04219,57,15,899.6915,53,958

06-Aug-2025

45.15

45.2944.3144.7217,89725,97,46,732.0521,27,603

07-Aug-2025

44.28

4543.4344.835,37949,93,76,244.4442,23,381

08-Aug-2025

44.99

44.9943.443.5224,49828,61,53,846.7231,92,487

11-Aug-2025

43.65

44.3543.2444.2523,80526,57,39,430.322,32,079

IRB Infra.Devl.: Related NEWS

IRB Infrastructure Reports ₹1,680 Crore Toll Revenue in Q1; Grows 8% YoY
14 Jul 2025|11:04 AM

For the month of June alone, toll collections stood at ₹544.8 crore up 5% from ₹517.2 crore in June 2024.

Read More
Top Stocks for Today - 10th June 2025
10 Jun 2025|06:43 AM

Here are some of the stocks that may see significant price movement today: ITD Cementation, Premier Energies, AstraZeneca, etc.

Read More
IRB Infra to Transfer ₹8,450 Crore Highway Assets to InvIT Fund by Q2 FY26
2 Jun 2025|11:48 PM

These projects operate under the Build-Operate-Transfer (BOT) model and span a combined length of approximately 1,800 lane kilometres.

Read More
Top Stocks for Today - 20th May 2025
20 May 2025|07:32 AM

Here are some of the stocks that may see significant price movement today: DLF, Power Grid Corporation, Bharat Electronics, etc.

Read More
IRB Infra Q3 Revenue Up 3% YoY
31 Jan 2025|12:22 AM

IRB Infra declared a third interim dividend of ₹0.10 per equity share, with a record date of February 6, 2025.

Read More
IRB Infrastructure logs 19% y-o-y growth in Sept toll collection
9 Oct 2024|03:16 PM

IRB Infrastructure Developers reported a 4.7% increase in net profit to ₹140 Crore for the June quarter compared to the previous year.

Read More
IRB Infrastructure logs 20% y-o-y growth in toll collection
10 Sep 2024|03:30 PM

This is the second straight month of excellent increase in Q2 FY25, demonstrating the company's sustained success in toll collecting.

Read More
Top 10 stocks for today – 10th September, 2024
10 Sep 2024|09:19 AM

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, GMR Airports Infrastructure, HG Infra, etc.

Read More
IRB Infra and Infra Trust logs 35% jump in June toll revenue
11 Jul 2024|11:22 AM

In June 2024, both corporations collected ₹517 Crore in tolls, compared to ₹383 Crore in June 2023. The Q1FY25 toll collection is ₹1,556 Crore.

Read More
Top 10 stocks for today – 11th July 2024
11 Jul 2024|08:38 AM

Here are some of the stocks that may see significant price movement today: SBI, Sula Vineyards, Zydus Lifesciences, Kesoram Industries, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.