Price Data Selection & Download
IRB Infrastructure Developers Share Price All Time Records & Statistics (Feb 2008 - Jul 2026)
4532 daily OHLCV records on NSE from Feb. 2008 to July 2026. Examine IRB earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹78.15
June 07, 2024
NSE Exchange
Share Price All Time Low
₹4.55
March 25, 2020
NSE Exchange
Highest Volume Trading Day
903,995,564
June 11, 2024 • ₹66.12
NSE Exchange
Share Price History Data (Feb 2008 - Jul 2026)
IRB daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹19.45 | ₹19.70 | ₹19.28 | ₹19.61 | 6,006,254 |
| 2026-07-23 | ₹19.84 | ₹19.85 | ₹19.40 | ₹19.48 | 7,694,209 |
| 2026-07-22 | ₹19.96 | ₹19.99 | ₹19.82 | ₹19.85 | 4,737,082 |
| 2026-07-21 | ₹20.00 | ₹20.00 | ₹19.85 | ₹19.96 | 5,201,287 |
| 2026-07-20 | ₹20.00 | ₹20.02 | ₹19.85 | ₹19.91 | 6,305,752 |
| 2026-07-17 | ₹20.10 | ₹20.14 | ₹19.92 | ₹20.01 | 6,009,952 |
| 2026-07-16 | ₹20.17 | ₹20.17 | ₹19.98 | ₹20.10 | 5,579,905 |
| 2026-07-15 | ₹20.25 | ₹20.25 | ₹20.05 | ₹20.09 | 5,592,672 |
| 2026-07-14 | ₹20.33 | ₹20.33 | ₹20.09 | ₹20.19 | 6,931,815 |
| 2026-07-13 | ₹20.19 | ₹20.44 | ₹20.01 | ₹20.32 | 16,185,168 |
| 2026-07-10 | ₹20.40 | ₹20.44 | ₹20.22 | ₹20.29 | 11,445,656 |
| 2026-07-09 | ₹20.25 | ₹20.55 | ₹20.13 | ₹20.21 | 15,796,950 |
| 2026-07-08 | ₹20.31 | ₹20.40 | ₹19.82 | ₹19.97 | 10,325,056 |
| 2026-07-07 | ₹20.79 | ₹20.84 | ₹20.43 | ₹20.48 | 10,201,898 |
| 2026-07-06 | ₹21.40 | ₹21.42 | ₹20.62 | ₹20.69 | 32,688,489 |
| 2026-07-03 | ₹21.70 | ₹21.78 | ₹21.25 | ₹21.30 | 10,450,595 |
| 2026-07-02 | ₹21.44 | ₹21.64 | ₹21.25 | ₹21.42 | 11,647,097 |
| 2026-07-01 | ₹21.50 | ₹21.69 | ₹21.23 | ₹21.30 | 6,851,510 |
| 2026-06-30 | ₹21.65 | ₹21.77 | ₹21.35 | ₹21.42 | 7,281,960 |
| 2026-06-29 | ₹21.13 | ₹21.74 | ₹20.97 | ₹21.63 | 17,515,153 |
| 2026-06-25 | ₹21.34 | ₹21.45 | ₹21.09 | ₹21.19 | 7,989,758 |
| 2026-06-24 | ₹21.39 | ₹21.44 | ₹21.18 | ₹21.32 | 7,903,817 |
| 2026-06-23 | ₹21.80 | ₹21.99 | ₹21.28 | ₹21.43 | 12,083,127 |
| 2026-06-22 | ₹21.44 | ₹21.92 | ₹21.44 | ₹21.70 | 14,016,234 |
| 2026-06-19 | ₹21.43 | ₹21.70 | ₹21.24 | ₹21.44 | 11,326,942 |
| 2026-06-18 | ₹21.40 | ₹21.67 | ₹21.29 | ₹21.42 | 13,774,799 |
| 2026-06-17 | ₹21.39 | ₹21.55 | ₹21.15 | ₹21.34 | 10,277,274 |
| 2026-06-16 | ₹21.30 | ₹21.40 | ₹21.09 | ₹21.30 | 8,649,451 |
| 2026-06-15 | ₹21.20 | ₹21.48 | ₹21.05 | ₹21.12 | 12,943,368 |
| 2026-06-12 | ₹20.33 | ₹20.87 | ₹20.33 | ₹20.81 | 10,817,459 |
| 2026-06-11 | ₹20.35 | ₹20.46 | ₹20.12 | ₹20.21 | 7,980,938 |
| 2026-06-10 | ₹20.65 | ₹20.73 | ₹20.41 | ₹20.52 | 10,245,684 |
| 2026-06-09 | ₹21.15 | ₹21.52 | ₹20.38 | ₹20.51 | 34,325,323 |
| 2026-06-08 | ₹21.00 | ₹21.05 | ₹20.46 | ₹20.65 | 9,589,680 |
| 2026-06-05 | ₹21.32 | ₹21.45 | ₹21.11 | ₹21.17 | 7,584,529 |
| 2026-06-04 | ₹21.24 | ₹21.49 | ₹21.07 | ₹21.30 | 9,170,085 |
| 2026-06-03 | ₹21.50 | ₹21.56 | ₹21.12 | ₹21.28 | 9,669,422 |
| 2026-06-02 | ₹21.83 | ₹21.83 | ₹21.35 | ₹21.56 | 12,576,653 |
| 2026-06-01 | ₹21.27 | ₹22.09 | ₹20.84 | ₹21.93 | 34,429,074 |
| 2026-05-29 | ₹21.85 | ₹21.86 | ₹21.06 | ₹21.16 | 17,478,108 |
| 2026-05-27 | ₹21.70 | ₹21.91 | ₹21.64 | ₹21.69 | 10,176,721 |
| 2026-05-26 | ₹21.57 | ₹22.27 | ₹21.43 | ₹21.66 | 28,395,725 |
| 2026-05-25 | ₹22.43 | ₹22.43 | ₹21.52 | ₹21.62 | 24,613,158 |
| 2026-05-22 | ₹22.79 | ₹22.93 | ₹21.91 | ₹22.03 | 43,987,278 |
| 2026-05-21 | ₹21.15 | ₹23.95 | ₹21.13 | ₹22.84 | 428,946,595 |
| 2026-05-20 | ₹20.00 | ₹21.59 | ₹19.95 | ₹21.13 | 56,644,534 |
| 2026-05-19 | ₹20.26 | ₹20.37 | ₹20.01 | ₹20.21 | 6,496,853 |
| 2026-05-18 | ₹20.29 | ₹20.30 | ₹19.72 | ₹20.22 | 9,713,387 |
| 2026-05-15 | ₹20.38 | ₹20.52 | ₹20.20 | ₹20.30 | 8,494,905 |
| 2026-05-14 | ₹20.55 | ₹20.65 | ₹20.07 | ₹20.39 | 9,809,333 |
| 2026-05-13 | ₹20.70 | ₹20.80 | ₹20.37 | ₹20.44 | 11,286,696 |
| 2026-05-12 | ₹21.30 | ₹21.37 | ₹20.65 | ₹20.82 | 11,223,303 |
| 2026-05-11 | ₹21.48 | ₹21.68 | ₹21.19 | ₹21.31 | 11,959,056 |
| 2026-05-08 | ₹21.67 | ₹21.77 | ₹21.34 | ₹21.42 | 9,711,888 |
| 2026-05-07 | ₹21.90 | ₹21.96 | ₹21.58 | ₹21.67 | 12,602,772 |
| 2026-05-06 | ₹21.80 | ₹21.89 | ₹21.50 | ₹21.83 | 9,928,580 |
| 2026-05-05 | ₹21.80 | ₹21.90 | ₹21.51 | ₹21.58 | 9,432,767 |
| 2026-05-04 | ₹21.70 | ₹21.92 | ₹21.51 | ₹21.70 | 10,463,936 |
| 2026-04-30 | ₹21.74 | ₹21.83 | ₹21.32 | ₹21.54 | 11,094,710 |
| 2026-04-29 | ₹22.00 | ₹22.07 | ₹21.68 | ₹21.73 | 9,269,902 |
| 2026-04-28 | ₹21.87 | ₹22.04 | ₹21.71 | ₹21.86 | 10,937,734 |
| 2026-04-27 | ₹21.92 | ₹22.15 | ₹21.61 | ₹21.86 | 9,356,135 |
| 2026-04-24 | ₹22.19 | ₹22.27 | ₹21.55 | ₹21.63 | 9,090,593 |
| 2026-04-23 | ₹22.15 | ₹22.25 | ₹21.83 | ₹22.15 | 13,229,650 |
| 2026-04-22 | ₹21.80 | ₹22.22 | ₹21.72 | ₹22.15 | 10,818,442 |
| 2026-04-21 | ₹22.00 | ₹22.12 | ₹21.75 | ₹21.82 | 9,553,687 |
| 2026-04-20 | ₹22.25 | ₹22.25 | ₹21.68 | ₹22.00 | 15,171,680 |
| 2026-04-17 | ₹22.14 | ₹22.53 | ₹22.10 | ₹22.26 | 13,486,192 |
| 2026-04-16 | ₹22.03 | ₹22.40 | ₹21.70 | ₹22.10 | 19,322,122 |
| 2026-04-15 | ₹21.80 | ₹22.07 | ₹21.57 | ₹21.77 | 16,485,399 |
| 2026-04-13 | ₹20.97 | ₹21.57 | ₹20.76 | ₹21.38 | 15,070,334 |
| 2026-04-10 | ₹21.50 | ₹22.03 | ₹21.25 | ₹21.66 | 48,448,354 |
| 2026-04-09 | ₹21.13 | ₹21.13 | ₹20.71 | ₹20.89 | 10,119,127 |
| 2026-04-08 | ₹21.30 | ₹21.30 | ₹20.83 | ₹20.94 | 13,303,125 |
| 2026-04-07 | ₹20.67 | ₹20.94 | ₹20.46 | ₹20.55 | 15,352,433 |
| 2026-04-06 | ₹21.69 | ₹21.69 | ₹20.22 | ₹20.67 | 34,751,539 |
| 2026-04-02 | ₹21.00 | ₹22.00 | ₹20.72 | ₹21.80 | 11,923,312 |
| 2026-04-01 | ₹22.20 | ₹22.55 | ₹21.41 | ₹21.61 | 22,314,720 |
| 2026-03-30 | ₹20.56 | ₹22.70 | ₹20.10 | ₹22.14 | 104,692,549 |
| 2026-03-27 | ₹41.13 | ₹41.95 | ₹40.06 | ₹40.93 | 29,743,420 |
| 2026-03-25 | ₹40.99 | ₹41.75 | ₹40.84 | ₹41.13 | 6,471,000 |
| 2026-03-24 | ₹41.10 | ₹41.16 | ₹40.05 | ₹40.63 | 7,026,566 |
| 2026-03-23 | ₹41.00 | ₹41.28 | ₹39.77 | ₹40.24 | 9,897,363 |
| 2026-03-20 | ₹41.91 | ₹42.24 | ₹41.00 | ₹41.51 | 7,351,858 |
| 2026-03-19 | ₹40.90 | ₹41.92 | ₹40.80 | ₹41.63 | 5,347,711 |
| 2026-03-18 | ₹41.85 | ₹42.48 | ₹41.60 | ₹41.77 | 6,623,192 |
| 2026-03-17 | ₹41.30 | ₹42.08 | ₹41.15 | ₹41.52 | 8,072,462 |
| 2026-03-16 | ₹41.84 | ₹41.87 | ₹40.40 | ₹41.36 | 9,469,080 |
| 2026-03-13 | ₹42.35 | ₹42.63 | ₹41.12 | ₹41.56 | 6,476,141 |
| 2026-03-12 | ₹42.21 | ₹42.97 | ₹41.33 | ₹42.57 | 9,720,140 |
| 2026-03-11 | ₹41.80 | ₹42.48 | ₹41.70 | ₹42.10 | 5,565,173 |
| 2026-03-10 | ₹40.67 | ₹42.19 | ₹40.67 | ₹41.93 | 8,965,609 |
| 2026-03-09 | ₹40.01 | ₹40.60 | ₹39.75 | ₹40.46 | 7,656,329 |
| 2026-03-06 | ₹40.05 | ₹41.00 | ₹40.00 | ₹40.78 | 5,354,011 |
| 2026-03-05 | ₹39.83 | ₹40.50 | ₹39.75 | ₹40.36 | 5,390,766 |
| 2026-03-04 | ₹38.90 | ₹40.19 | ₹38.64 | ₹39.82 | 9,989,467 |
| 2026-03-02 | ₹38.39 | ₹40.29 | ₹38.30 | ₹39.94 | 10,524,779 |
| 2026-02-27 | ₹41.40 | ₹41.92 | ₹41.06 | ₹41.71 | 5,826,331 |
| 2026-02-26 | ₹41.10 | ₹42.10 | ₹41.00 | ₹41.57 | 6,727,999 |
| 2026-02-25 | ₹40.40 | ₹41.25 | ₹40.08 | ₹41.10 | 7,364,224 |
| 2026-02-24 | ₹40.19 | ₹40.40 | ₹39.65 | ₹40.16 | 5,766,178 |
| 2026-02-23 | ₹40.89 | ₹41.06 | ₹40.00 | ₹40.26 | 6,925,701 |
| 2026-02-20 | ₹40.77 | ₹40.92 | ₹40.33 | ₹40.68 | 4,781,082 |
| 2026-02-19 | ₹42.15 | ₹42.29 | ₹40.86 | ₹41.03 | 5,713,094 |
| 2026-02-18 | ₹42.80 | ₹42.88 | ₹41.90 | ₹42.14 | 4,629,937 |
| 2026-02-17 | ₹42.54 | ₹42.74 | ₹41.88 | ₹42.61 | 6,738,730 |
| 2026-02-16 | ₹44.00 | ₹44.00 | ₹41.88 | ₹42.25 | 11,141,730 |
| 2026-02-13 | ₹44.28 | ₹44.45 | ₹43.75 | ₹44.02 | 7,597,646 |
| 2026-02-12 | ₹44.34 | ₹44.65 | ₹43.75 | ₹44.46 | 11,060,437 |
| 2026-02-11 | ₹44.30 | ₹44.50 | ₹43.61 | ₹44.43 | 6,002,988 |
| 2026-02-10 | ₹44.25 | ₹44.93 | ₹44.11 | ₹44.34 | 7,534,726 |
| 2026-02-09 | ₹43.85 | ₹44.33 | ₹43.51 | ₹44.17 | 12,164,520 |
| 2026-02-06 | ₹42.63 | ₹43.30 | ₹42.32 | ₹43.14 | 13,384,657 |
| 2026-02-05 | ₹42.10 | ₹42.31 | ₹41.76 | ₹42.26 | 5,962,951 |
| 2026-02-04 | ₹41.60 | ₹42.10 | ₹41.28 | ₹42.04 | 5,521,799 |
| 2026-02-03 | ₹42.60 | ₹42.85 | ₹41.05 | ₹41.62 | 7,899,139 |
| 2026-02-02 | ₹40.65 | ₹41.49 | ₹39.75 | ₹41.13 | 7,174,745 |
| 2026-02-01 | ₹41.55 | ₹42.75 | ₹40.01 | ₹40.60 | 11,610,461 |
| 2026-01-30 | ₹40.63 | ₹41.72 | ₹40.25 | ₹41.55 | 7,569,161 |
| 2026-01-29 | ₹41.29 | ₹41.54 | ₹40.56 | ₹40.67 | 7,123,781 |
| 2026-01-28 | ₹40.10 | ₹41.20 | ₹39.93 | ₹41.11 | 7,853,744 |
| 2026-01-27 | ₹40.10 | ₹40.20 | ₹39.20 | ₹39.73 | 8,320,944 |
| 2026-01-23 | ₹40.60 | ₹40.65 | ₹39.50 | ₹39.72 | 5,529,058 |
| 2026-01-22 | ₹39.25 | ₹40.40 | ₹39.25 | ₹40.14 | 6,535,975 |
| 2026-01-21 | ₹40.00 | ₹40.31 | ₹38.57 | ₹38.99 | 14,494,513 |
| 2026-01-20 | ₹40.92 | ₹41.09 | ₹40.20 | ₹40.31 | 8,065,933 |
| 2026-01-19 | ₹41.10 | ₹41.54 | ₹40.73 | ₹41.15 | 5,888,746 |
| 2026-01-16 | ₹41.79 | ₹41.82 | ₹41.30 | ₹41.50 | 4,857,896 |
| 2026-01-14 | ₹40.71 | ₹41.92 | ₹40.70 | ₹41.79 | 6,526,772 |
| 2026-01-13 | ₹41.15 | ₹41.35 | ₹40.74 | ₹40.91 | 5,247,793 |
| 2026-01-12 | ₹41.48 | ₹41.48 | ₹40.28 | ₹40.97 | 7,367,343 |
| 2026-01-09 | ₹41.76 | ₹42.08 | ₹41.32 | ₹41.49 | 7,252,215 |
| 2026-01-08 | ₹42.90 | ₹43.35 | ₹41.80 | ₹42.14 | 17,749,470 |
| 2026-01-07 | ₹42.45 | ₹42.76 | ₹42.05 | ₹42.33 | 8,672,841 |
| 2026-01-06 | ₹42.25 | ₹42.45 | ₹41.79 | ₹41.89 | 7,654,980 |
| 2026-01-05 | ₹42.82 | ₹42.99 | ₹42.15 | ₹42.24 | 5,006,189 |
| 2026-01-02 | ₹42.20 | ₹42.90 | ₹42.16 | ₹42.81 | 5,616,061 |
| 2026-01-01 | ₹42.19 | ₹42.48 | ₹41.98 | ₹42.16 | 3,291,468 |
IRB Infrastructure Developers Share Price Performance Analysis (Feb 2008 - Jul 2026)
IRB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-53.49%
₹42.16 → ₹19.61
Year to Date
Price Volatility
33.95%
High Volatility
Year to Date
Average Daily Volume
15,048,974
Year to Date Average
NSE Exchange
IRB Infrastructure Developers Share Price History – Frequently Asked Questions
Common questions about IRB historical data and records. For live price, key ratios and fundamentals, see IRB share price screener.
What is the all-time high share price of IRB Infrastructure Developers (IRB)?
The all-time high share price of IRB Infrastructure Developers was ₹78.15 recorded on June 07, 2024 on the NSE exchange.
What is the all-time low share price of IRB Infrastructure Developers (IRB)?
The all-time low share price of IRB Infrastructure Developers was ₹4.55 recorded on March 25, 2020 on the NSE exchange.
How can I download IRB historical share price data?
You can download IRB Infrastructure Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IRB shares?
The highest trading volume day for IRB Infrastructure Developers was 903,995,564 shares traded on June 11, 2024 on the NSE exchange, with share price at ₹66.12.