IRB Historical Share Price Data

IRB Infrastructure Developers Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	59.6	59.9	57.8	58.3	34700	571984641.8	4219167	2.10	-1.30
27-Mar-2024	58.55	59.95	58.4	58.9	39021	1060941694.35	8555241	1.55	0.35
28-Mar-2024	59.45	60	58.1	58.55	27429	596353614.05	5305426	1.90	-0.90
01-Apr-2024	58.8	61.95	58.7	61.3	56196	1405652383.45	9938025	3.25	2.50
02-Apr-2024	61.5	64.9	60.85	63.75	71517	1759664111.8	10052115	4.05	2.25
03-Apr-2024	64	64.4	62.9	63.5	46850	930417324	7377059	1.50	-0.50
04-Apr-2024	64	65.3	62.5	63.15	40157	981156254.2	6822054	2.80	-0.85
05-Apr-2024	63.25	67.9	63	67.2	116776	4096623450.3	22355412	4.90	3.95
08-Apr-2024	67.8	73.1	67.65	70	233108	6916006796.2	31358444	5.45	2.20
09-Apr-2024	70.75	72	69.1	70.4	110696	2928574593.4	13599187	2.90	-0.35
10-Apr-2024	70.1	70.1	66.85	69.35	77577	2140027071.95	10985573	3.25	-0.75
12-Apr-2024	69.35	70.25	67.65	68.05	60365	1497874710.7	7693088	2.60	-1.30
15-Apr-2024	64.9	67.5	63.05	65.5	83304	2181621536.1	33350965	4.45	0.60
16-Apr-2024	64.6	67.5	64.55	65.85	56334	1462102123.3	6286254	2.95	1.25
18-Apr-2024	67.15	67.55	65	65.3	46806	1107147073.85	6674252	2.55	-1.85
19-Apr-2024	63.75	67	63.4	66.15	59254	1672200359.25	6982843	3.60	2.40
22-Apr-2024	67.05	67.55	66.35	67.05	36251	814885413.8	5019581	1.20
23-Apr-2024	67.5	69.5	67.25	68.35	44093	1240035963.9	6799466	2.25	0.85
24-Apr-2024	68.9	68.9	67.3	67.6	29459	679847701.2	4560193	1.60	-1.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

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.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

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.