IRB Infrastructure Developers Ltd Share Price IRB Infra.Devl.

100.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

100.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Feb-2020 106 108 99 100 13,559 180 848,314 9 -5.70
13-Feb-2020 108 108 104 106 8,712 122 407,667 3.80 -1.80
12-Feb-2020 109 110 105 107 15,497 188 529,159 5.35 -1.60
11-Feb-2020 113 117 105 111 38,748 862 2,334,461 12.40 -1.80
10-Feb-2020 108 118 107 112 21,142 278 1,005,547 10.80 4.20
07-Feb-2020 109 111 108 109 7,480 148 442,287 3.20 -0.10
06-Feb-2020 110 110 108 109 6,990 132 376,569 2.75 -1
05-Feb-2020 108 111 107 110 11,435 195 609,162 4.75 1.60
04-Feb-2020 105 109 103 107 12,262 163 375,046 5.95 2.35
03-Feb-2020 98.10 106 96.30 104 18,465 190 380,665 9.55 5.90
01-Feb-2020 107 113 98 100 28,047 389 619,091 15 -7
31-Jan-2020 111 111 104 107 9,366 258 1,384,494 7.90 -4.40
30-Jan-2020 113 113 106 110 10,676 270 1,326,406 7.05 -2.80
29-Jan-2020 113 115 112 113 8,274 111 387,667 2.75 -0.30
28-Jan-2020 115 116 111 113 10,331 170 537,800 5.05 -2.40
27-Jan-2020 112 117 112 114 12,211 319 1,134,492 5.70 2.30
24-Jan-2020 115 116 113 115 14,489 226 675,327 2.70 -0.20
23-Jan-2020 111 116 111 113 13,486 254 684,579 4.50 2.10
22-Jan-2020 116 118 113 114 17,642 320 656,964 4.85 -2.10
21-Jan-2020 115 120 111 117 51,859 822 1,188,540 9 1.80
20-Jan-2020 102 119 101 115 75,713 1,482 2,429,855 18.90 13.20
17-Jan-2020 94.90 103 94.20 100 34,660 627 1,798,642 8.75 5.55
Open Demat Account