IRB Infrastructure Developers Share Price History

IRB Infra.Devl.

CMP as on 26-Feb-21 15:56

₹ 108.05

1.10 1.03%

Open

₹ 106.50

Turnover (lac)

₹ 752

Prev. Close

₹ 106.95

Day's Vol (shares)

₹ 6,95,977

Day's Range (₹)

₹ 105.00

₹ 109.40

CMP as on26-Feb-21 15:40

₹ 108.50

1.6 1.5%

Open

₹ 106.85

Turnover (lac)

₹ 69

Prev. Close

₹ 106.90

Day's Vol (shares)

₹ 34,677

Day's Range

₹ 105.15

₹ 109.35

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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