IRB Infrastructure Developers Share Price History

IRB Infra.Devl.

CMP as on 25-Feb-21 15:55

₹ 106.95
1.05 0.99%

Open

₹ 107.05

Turnover (lac)

₹ 703

Prev. Close

₹ 105.90

Day's Vol (shares)

₹ 6,57,129

Day's Range (₹)

₹ 106.25
₹ 108.30

CMP as on25-Feb-21 15:45

₹ 106.90
1 0.94%

Open

₹ 108.00

Turnover (lac)

₹ 69

Prev. Close

₹ 105.90

Day's Vol (shares)

₹ 31,143

Day's Range

₹ 106.35
₹ 108.15

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 ()
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
27-Jan-2021 115 115 112 113 5,163 65.40 203,923 3.40 -1.50
Open ZERO Brokerage Demat Account