IRB Infrastructure Developers Share Price History
CMP as on 26-Feb-21 15:56
₹ 108.05Open
₹ 106.50Turnover (lac)
₹ 752Prev. Close
₹ 106.95Day's Vol (shares)
₹ 6,95,977CMP as on26-Feb-21 15:40
₹ 108.50Open
₹ 106.85Turnover (lac)
₹ 69Prev. Close
₹ 106.90Day's Vol (shares)
₹ 34,677IRB Infrastructure Developers Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
26-Feb-2021 | 107 | 109 | 105 | 108 | 6,048 | 74.50 | 372,579 | 4.40 | 1.55 |
25-Feb-2021 | 107 | 108 | 106 | 107 | 5,675 | 70.40 | 314,057 | 2.05 | -0.10 |
24-Feb-2021 | 107 | 108 | 105 | 106 | 5,085 | 45.20 | 261,858 | 3.20 | -1.20 |
23-Feb-2021 | 108 | 109 | 106 | 107 | 5,195 | 44.90 | 179,582 | 2.75 | -2 |
22-Feb-2021 | 108 | 110 | 105 | 106 | 5,064 | 48.90 | 220,425 | 4.75 | -1.80 |
19-Feb-2021 | 108 | 111 | 106 | 107 | 5,568 | 71 | 243,105 | 4.10 | -0.80 |
18-Feb-2021 | 107 | 111 | 107 | 108 | 6,166 | 184 | 1,197,797 | 3.45 | 0.65 |
17-Feb-2021 | 108 | 109 | 106 | 107 | 5,503 | 60.20 | 276,071 | 2.60 | -0.90 |
16-Feb-2021 | 109 | 110 | 108 | 108 | 4,671 | 64.20 | 309,474 | 2.75 | -1.60 |
15-Feb-2021 | 111 | 111 | 109 | 109 | 3,625 | 52.40 | 238,120 | 2.55 | -1.60 |
12-Feb-2021 | 111 | 111 | 108 | 109 | 2,972 | 37.80 | 155,508 | 2.95 | -1.80 |
11-Feb-2021 | 112 | 113 | 110 | 110 | 5,977 | 98.60 | 456,873 | 3.95 | -1.50 |
10-Feb-2021 | 111 | 113 | 111 | 112 | 7,659 | 87.80 | 282,504 | 2.25 | 1.15 |
09-Feb-2021 | 110 | 112 | 110 | 111 | 13,241 | 136 | 378,438 | 2.70 | 0.85 |
08-Feb-2021 | 108 | 111 | 108 | 109 | 7,501 | 104 | 424,915 | 2.75 | 1 |
05-Feb-2021 | 110 | 110 | 108 | 108 | 7,129 | 77 | 400,331 | 2.90 | -2.20 |
04-Feb-2021 | 108 | 112 | 108 | 109 | 10,696 | 130 | 612,935 | 3.40 | 0.60 |
03-Feb-2021 | 111 | 112 | 106 | 108 | 11,764 | 137 | 776,626 | 5.60 | -3.20 |
02-Feb-2021 | 109 | 113 | 109 | 111 | 8,185 | 117 | 479,915 | 3.45 | 1.45 |
01-Feb-2021 | 108 | 114 | 106 | 107 | 37,468 | 290 | 911,468 | 7.35 | -0.90 |
29-Jan-2021 | 112 | 112 | 107 | 108 | 6,325 | 56.90 | 318,307 | 5.40 | -3.50 |
28-Jan-2021 | 113 | 113 | 110 | 110 | 4,901 | 89.50 | 442,891 | 3.35 | -2.50 |