IRB Infrastructure Developers Ltd Share Price IRB Infra.Devl.

114.25

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

113.30

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
()
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
16-Jan-2020 91 97.20 90.30 95.70 15,619 250 893,400 6.95 4.65
15-Jan-2020 91.70 92 89.20 90.50 11,567 162 693,880 2.80 -1.30
14-Jan-2020 91 92.90 90.30 92 20,581 293 1,100,983 2.55 1
13-Jan-2020 84 91 84 89.90 33,804 526 1,716,148 7 5.90
10-Jan-2020 76.30 83.60 75.80 82.70 28,287 422 1,771,399 7.80 6.40
09-Jan-2020 76.10 77 75 75.60 8,936 70 511,021 2 -0.50
08-Jan-2020 73.20 76.30 72.50 75 5,836 59.40 222,764 3.80 1.80
07-Jan-2020 75.60 77 74.60 75.60 6,354 61.10 247,012 2.40 -0
06-Jan-2020 77.90 78.40 74.10 75 9,386 121 592,738 4.30 -3
03-Jan-2020 75.60 79.50 75 77.10 21,454 266 936,491 4.45 1.55
02-Jan-2020 73.10 76 73.10 74.90 9,370 105 492,315 2.90 1.80
01-Jan-2020 74.90 75.20 72.50 73.10 6,150 73.30 295,652 2.65 -1.80
31-Dec-2019 71.20 75.50 70.30 74.50 18,863 224 670,824 5.20 3.35
30-Dec-2019 69.50 71.90 69.10 71.60 8,195 78.30 395,164 2.85 2.10
27-Dec-2019 67.20 70 66.60 69.40 8,153 86.10 460,858 3.45 2.20
26-Dec-2019 67.70 67.90 66.30 66.50 4,902 42.40 342,445 1.55 -1.20
24-Dec-2019 68.80 68.80 67.50 67.70 5,096 31.80 234,746 1.30 -1.10
23-Dec-2019 69 69.70 68 68.40 5,238 41.90 252,780 1.70 -0.70