iifl-logo

IRB Infrastructure Developers Ltd Historical Data

42.8
(-1.11%)
Sep 2, 2025|12:00:00 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

02/08/2025calendar-icon
02/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

12-Aug-2025

44.26

4544.144.6716,63724,22,58,696.5720,91,623

13-Aug-2025

44.75

4544.1844.7915,89928,10,24,594.4826,79,687

14-Aug-2025

44.95

46.4844.4545.3738,00679,91,86,016.5841,89,887

18-Aug-2025

46.6

46.644.8244.9627,85748,82,33,099.846,78,770

19-Aug-2025

45.1

45.244.5145.1220,40729,19,11,965.3825,96,569

20-Aug-2025

45.13

45.1544.5144.625,17941,26,12,025.2749,58,703

21-Aug-2025

44.7

45.0844.544.6118,53329,76,09,341.6632,97,530

22-Aug-2025

44.61

44.7543.5143.7836,96549,93,41,195.5653,28,684

25-Aug-2025

43.9

45.4543.6545.0531,41481,59,90,132.5381,97,515

26-Aug-2025

45

45.054444.2125,64142,22,78,553.8949,76,742

28-Aug-2025

44.21

44.2342.142.3681,4112,13,80,56,089.333,42,04,115

29-Aug-2025

42.5

43.6742.2242.931,21043,64,48,495.5134,07,413

01-Sep-2025

43

43.4642.8343.2827,49629,50,13,721.1128,60,145

02-Sep-2025

43.5

43.8542.6142.833,42740,69,14,244.5844,03,796

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, BSE Enlistment Number (RA): 5016
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.