Price Data Selection & Download
IRB InvIT Fund Share Price All Time Records & Statistics (May 2017 - May 2026)
2156 daily OHLCV records on BSE from May 2017 to May 2026. Examine IRB InvIT Fund quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹105.00
May 18, 2017
BSE Exchange
Share Price All Time Low
₹25.01
March 25, 2020
BSE Exchange
Highest Volume Trading Day
26,560,000
July 19, 2017 • ₹96.95
BSE Exchange
Share Price History Data (May 2017 - May 2026)
IRBINVIT daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹61.20 | ₹61.45 | ₹60.98 | ₹61.30 | 110,066 |
| 2026-05-18 | ₹61.20 | ₹61.50 | ₹60.90 | ₹61.03 | 111,473 |
| 2026-05-15 | ₹61.39 | ₹61.53 | ₹60.88 | ₹61.01 | 47,095 |
| 2026-05-14 | ₹61.50 | ₹61.52 | ₹60.65 | ₹60.76 | 38,419 |
| 2026-05-13 | ₹60.45 | ₹61.18 | ₹60.45 | ₹60.72 | 88,442 |
| 2026-05-12 | ₹61.28 | ₹61.46 | ₹60.69 | ₹60.71 | 66,209 |
| 2026-05-11 | ₹61.07 | ₹61.74 | ₹61.07 | ₹61.27 | 39,719 |
| 2026-05-08 | ₹62.07 | ₹62.10 | ₹61.06 | ₹61.28 | 87,906 |
| 2026-05-07 | ₹61.53 | ₹62.27 | ₹61.51 | ₹61.61 | 62,705 |
| 2026-05-06 | ₹61.20 | ₹61.95 | ₹60.87 | ₹61.88 | 56,967 |
| 2026-05-05 | ₹60.75 | ₹61.14 | ₹60.51 | ₹60.72 | 75,095 |
| 2026-05-04 | ₹60.73 | ₹60.90 | ₹60.39 | ₹60.77 | 56,543 |
| 2026-04-30 | ₹61.96 | ₹61.96 | ₹60.35 | ₹60.56 | 36,044 |
| 2026-04-29 | ₹61.75 | ₹62.20 | ₹61.38 | ₹61.43 | 51,407 |
| 2026-04-28 | ₹62.00 | ₹62.00 | ₹61.28 | ₹61.48 | 86,062 |
| 2026-04-27 | ₹61.98 | ₹61.98 | ₹61.43 | ₹61.78 | 69,454 |
| 2026-04-24 | ₹61.50 | ₹61.85 | ₹61.28 | ₹61.71 | 46,467 |
| 2026-04-23 | ₹61.97 | ₹61.99 | ₹61.46 | ₹61.71 | 33,234 |
| 2026-04-22 | ₹61.99 | ₹62.00 | ₹61.60 | ₹61.86 | 51,239 |
| 2026-04-21 | ₹61.78 | ₹61.95 | ₹61.56 | ₹61.87 | 45,149 |
| 2026-04-20 | ₹61.60 | ₹61.97 | ₹61.10 | ₹61.78 | 63,512 |
| 2026-04-17 | ₹61.10 | ₹61.61 | ₹60.93 | ₹61.44 | 107,424 |
| 2026-04-16 | ₹60.77 | ₹61.15 | ₹60.77 | ₹61.12 | 45,445 |
| 2026-04-15 | ₹60.50 | ₹61.00 | ₹60.50 | ₹60.81 | 50,406 |
| 2026-04-13 | ₹65.00 | ₹65.00 | ₹60.25 | ₹60.46 | 89,599 |
| 2026-04-10 | ₹60.80 | ₹60.80 | ₹60.00 | ₹60.41 | 47,367 |
| 2026-04-09 | ₹60.44 | ₹60.44 | ₹59.89 | ₹59.99 | 190,659 |
| 2026-04-08 | ₹60.79 | ₹60.79 | ₹59.86 | ₹60.00 | 154,308 |
| 2026-04-07 | ₹61.29 | ₹61.29 | ₹60.40 | ₹60.60 | 31,793 |
| 2026-04-06 | ₹60.79 | ₹60.92 | ₹60.49 | ₹60.70 | 38,592 |
| 2026-04-02 | ₹60.49 | ₹60.57 | ₹59.85 | ₹60.27 | 46,760 |
| 2026-04-01 | ₹60.25 | ₹60.70 | ₹59.80 | ₹60.16 | 55,239 |
| 2026-03-30 | ₹59.80 | ₹60.55 | ₹58.85 | ₹60.25 | 93,982 |
| 2026-03-27 | ₹59.05 | ₹59.90 | ₹58.12 | ₹59.25 | 123,824 |
| 2026-03-25 | ₹58.37 | ₹59.50 | ₹58.37 | ₹59.40 | 63,262 |
| 2026-03-24 | ₹58.95 | ₹58.95 | ₹58.07 | ₹58.37 | 105,403 |
| 2026-03-23 | ₹57.96 | ₹58.53 | ₹57.06 | ₹58.25 | 201,078 |
| 2026-03-20 | ₹59.45 | ₹59.92 | ₹57.48 | ₹57.99 | 121,031 |
| 2026-03-19 | ₹59.52 | ₹59.91 | ₹59.45 | ₹59.58 | 38,604 |
| 2026-03-18 | ₹59.63 | ₹60.45 | ₹59.62 | ₹59.86 | 59,267 |
| 2026-03-17 | ₹60.04 | ₹60.04 | ₹59.40 | ₹59.86 | 142,249 |
| 2026-03-16 | ₹59.80 | ₹60.05 | ₹59.25 | ₹59.86 | 58,464 |
| 2026-03-13 | ₹60.20 | ₹60.20 | ₹59.78 | ₹59.96 | 75,665 |
| 2026-03-12 | ₹60.35 | ₹60.48 | ₹60.15 | ₹60.20 | 55,271 |
| 2026-03-11 | ₹60.69 | ₹60.69 | ₹60.25 | ₹60.34 | 61,305 |
| 2026-03-10 | ₹60.79 | ₹60.79 | ₹60.27 | ₹60.39 | 66,205 |
| 2026-03-09 | ₹60.75 | ₹60.80 | ₹60.05 | ₹60.42 | 130,501 |
| 2026-03-06 | ₹61.20 | ₹61.20 | ₹60.71 | ₹60.82 | 94,963 |
| 2026-03-05 | ₹61.30 | ₹61.30 | ₹60.89 | ₹60.96 | 58,647 |
| 2026-03-04 | ₹61.30 | ₹61.36 | ₹60.92 | ₹60.99 | 119,962 |
| 2026-03-02 | ₹61.18 | ₹61.87 | ₹61.04 | ₹61.34 | 52,670 |
| 2026-02-27 | ₹61.88 | ₹62.05 | ₹61.68 | ₹61.85 | 153,382 |
| 2026-02-26 | ₹61.35 | ₹61.89 | ₹61.35 | ₹61.82 | 45,886 |
| 2026-02-25 | ₹61.54 | ₹61.78 | ₹61.21 | ₹61.68 | 89,640 |
| 2026-02-24 | ₹61.65 | ₹61.76 | ₹61.29 | ₹61.51 | 45,001 |
| 2026-02-23 | ₹61.51 | ₹61.95 | ₹61.35 | ₹61.44 | 47,976 |
| 2026-02-20 | ₹61.78 | ₹61.80 | ₹61.30 | ₹61.57 | 57,609 |
| 2026-02-19 | ₹61.51 | ₹61.65 | ₹61.34 | ₹61.45 | 88,559 |
| 2026-02-18 | ₹61.31 | ₹61.99 | ₹61.31 | ₹61.74 | 20,300 |
| 2026-02-17 | ₹60.66 | ₹61.85 | ₹60.66 | ₹61.68 | 100,282 |
| 2026-02-16 | ₹62.14 | ₹62.14 | ₹60.99 | ₹61.83 | 125,645 |
| 2026-02-13 | ₹63.29 | ₹63.29 | ₹62.39 | ₹62.99 | 123,323 |
| 2026-02-12 | ₹62.70 | ₹64.00 | ₹62.22 | ₹62.95 | 501,619 |
| 2026-02-11 | ₹62.61 | ₹62.89 | ₹62.06 | ₹62.64 | 81,064 |
| 2026-02-10 | ₹62.10 | ₹62.37 | ₹61.89 | ₹62.19 | 36,805 |
| 2026-02-09 | ₹62.37 | ₹62.39 | ₹62.00 | ₹62.12 | 73,282 |
| 2026-02-06 | ₹62.37 | ₹62.65 | ₹61.83 | ₹62.21 | 36,968 |
| 2026-02-05 | ₹62.34 | ₹62.34 | ₹61.85 | ₹61.90 | 11,657 |
| 2026-02-04 | ₹62.24 | ₹62.45 | ₹61.81 | ₹62.00 | 37,850 |
| 2026-02-03 | ₹63.00 | ₹63.00 | ₹61.69 | ₹61.99 | 69,192 |
| 2026-02-02 | ₹62.03 | ₹62.03 | ₹61.69 | ₹61.93 | 37,151 |
| 2026-02-01 | ₹62.40 | ₹62.40 | ₹61.76 | ₹61.92 | 44,122 |
| 2026-01-30 | ₹61.77 | ₹62.34 | ₹61.77 | ₹61.97 | 63,114 |
| 2026-01-29 | ₹62.49 | ₹62.49 | ₹61.85 | ₹61.96 | 47,978 |
| 2026-01-28 | ₹61.92 | ₹62.75 | ₹61.92 | ₹62.03 | 40,949 |
| 2026-01-27 | ₹62.84 | ₹63.49 | ₹62.01 | ₹62.13 | 95,344 |
| 2026-01-23 | ₹62.87 | ₹62.87 | ₹61.82 | ₹61.99 | 45,283 |
| 2026-01-22 | ₹62.00 | ₹62.85 | ₹62.00 | ₹62.40 | 69,740 |
| 2026-01-21 | ₹62.74 | ₹62.74 | ₹61.58 | ₹62.23 | 83,474 |
| 2026-01-20 | ₹62.90 | ₹62.90 | ₹62.10 | ₹62.39 | 68,863 |
| 2026-01-19 | ₹62.44 | ₹62.81 | ₹62.01 | ₹62.41 | 42,067 |
| 2026-01-16 | ₹62.48 | ₹62.96 | ₹62.12 | ₹62.49 | 21,603 |
| 2026-01-14 | ₹62.54 | ₹62.54 | ₹61.62 | ₹62.02 | 54,258 |
| 2026-01-13 | ₹62.69 | ₹62.69 | ₹62.01 | ₹62.32 | 26,904 |
| 2026-01-12 | ₹62.55 | ₹63.01 | ₹62.08 | ₹62.24 | 33,919 |
| 2026-01-09 | ₹63.29 | ₹63.29 | ₹62.40 | ₹62.54 | 53,149 |
| 2026-01-08 | ₹63.45 | ₹63.45 | ₹62.57 | ₹62.96 | 335,382 |
| 2026-01-07 | ₹63.29 | ₹63.30 | ₹62.59 | ₹62.95 | 111,312 |
| 2026-01-06 | ₹62.78 | ₹62.97 | ₹62.27 | ₹62.93 | 123,007 |
| 2026-01-05 | ₹62.65 | ₹62.84 | ₹62.55 | ₹62.74 | 70,213 |
| 2026-01-02 | ₹62.70 | ₹62.71 | ₹62.01 | ₹62.56 | 72,894 |
| 2026-01-01 | ₹62.63 | ₹62.63 | ₹62.17 | ₹62.39 | 52,410 |
IRB InvIT Fund Share Price Performance Analysis (May 2017 - May 2026)
IRBINVIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.75%
₹62.39 → ₹61.30
Year to Date
Price Volatility
1.74%
Low Volatility
Year to Date
Average Daily Volume
78,721
Year to Date Average
BSE Exchange
IRB InvIT Fund Share Price History – Frequently Asked Questions
Common questions about IRBINVIT historical data and records. Explore IRBINVIT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of IRB InvIT Fund (IRBINVIT)?
The all-time high share price of IRB InvIT Fund was ₹105.0 recorded on May 18, 2017 on the BSE exchange.
What is the all-time low share price of IRB InvIT Fund (IRBINVIT)?
The all-time low share price of IRB InvIT Fund was ₹25.01 recorded on March 25, 2020 on the BSE exchange.
How can I download IRBINVIT historical share price data?
You can download IRB InvIT Fund 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 IRBINVIT shares?
The highest trading volume day for IRB InvIT Fund was 26,560,000 shares traded on July 19, 2017 on the BSE exchange, with share price at ₹96.95.