IRB Infrastructure Developers Share Price History

IRB Infra.Devl.

CMP as on 15-Jan-21 15:57

₹ 115.95
-0.85 -0.73%

Open

₹ 117.10

Turnover (lac)

₹ 826

Prev. Close

₹ 116.80

Day's Vol (shares)

₹ 7,12,607

Day's Range (₹)

₹ 114.75
₹ 117.80

CMP as on15-Jan-21 15:29

₹ 115.55
-1.25 -1.07%

Open

₹ 116.40

Turnover (lac)

₹ 69

Prev. Close

₹ 116.80

Day's Vol (shares)

₹ 32,177

Day's Range

₹ 114.75
₹ 117.00

IRB Infrastructure Developers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
15-Jan-2021 117 118 115 116 6,540 82.60 409,682 3.05 -1.10
14-Jan-2021 117 118 116 117 7,497 59.30 286,663 2.35 -0.20
13-Jan-2021 117 118 115 117 22,472 138 536,064 3 0.10
12-Jan-2021 115 118 114 116 12,907 149 659,895 3.60 1.25
11-Jan-2021 115 117 113 115 7,108 70.60 265,816 3.40 -0.30
08-Jan-2021 115 117 114 115 6,530 124 561,682 2.50 -0.30
07-Jan-2021 115 117 111 113 23,573 221 735,046 6.05 -1.60
06-Jan-2021 115 117 113 114 6,636 91.90 387,315 3.80 -1.30
05-Jan-2021 116 118 114 115 10,473 74.90 360,601 3.90 -1
04-Jan-2021 119 120 117 117 13,369 142 680,033 2.90 -1.70
01-Jan-2021 118 123 116 119 16,899 246 567,913 6.10 0.35
31-Dec-2020 110 121 109 119 25,148 374 1,105,897 11.40 8.65
30-Dec-2020 110 111 109 110 2,719 22.80 92,860 2.40 -0.30
29-Dec-2020 113 114 109 110 6,971 44 191,234 4.50 -3.10
28-Dec-2020 110 116 109 112 7,479 77.10 187,000 7.55 2.45
24-Dec-2020 105 110 105 107 3,146 25.90 101,824 4.45 1.95
23-Dec-2020 101 107 101 105 5,010 44.80 123,154 5.65 4.20
22-Dec-2020 102 104 97.40 101 5,158 42 187,897 7 -1
21-Dec-2020 110 111 101 102 6,454 44.70 236,630 10 -7.80
18-Dec-2020 113 114 108 110 5,195 46.10 217,522 6.15 -2.60
17-Dec-2020 115 116 112 113 7,104 34.30 147,926 3.60 -2.10