IRB.BO Historical Prices | IRB INFRA Stock

BSE

0.12% NSE

0.15%

IRB Infrastructure Developers Ltd. (IRB.BO)

-BSE

117.60 2.15(1.86%) 3:58PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
5 Jun, 2008	180.00	193.00	180.00	187.30	89,600	174.73
4 Jun, 2008	186.00	187.50	179.10	183.65	110,800	171.32
3 Jun, 2008	174.95	186.90	174.95	184.95	140,800	172.53
2 Jun, 2008	193.00	193.25	181.00	181.85	72,400	169.64
30 May, 2008	184.70	193.00	175.65	190.05	308,600	177.29
29 May, 2008	186.45	186.50	175.55	180.40	122,200	168.29
28 May, 2008	183.00	185.00	177.00	183.15	209,400	170.85
27 May, 2008	190.50	190.90	180.10	181.20	105,400	169.03
26 May, 2008	194.70	196.95	181.50	186.10	255,800	173.61
23 May, 2008	203.00	206.00	196.00	196.80	162,000	183.59
22 May, 2008	210.60	211.50	202.05	202.95	224,800	189.32
21 May, 2008	207.50	213.00	205.70	211.50	193,000	197.30
20 May, 2008	209.95	211.00	206.00	207.85	79,900	193.90
16 May, 2008	206.50	213.00	206.50	210.00	314,600	195.90
15 May, 2008	206.75	209.00	205.00	205.70	75,600	191.89
14 May, 2008	202.50	209.90	202.50	205.60	131,800	191.80
13 May, 2008	202.00	210.70	201.50	207.80	373,600	193.85
12 May, 2008	200.90	203.00	193.00	200.35	186,200	186.90
9 May, 2008	210.00	210.85	199.00	201.40	169,100	187.88
8 May, 2008	206.00	213.45	204.25	210.85	312,400	196.69
7 May, 2008	212.00	218.40	207.55	208.95	565,700	194.92
6 May, 2008	215.00	215.00	202.00	209.55	304,900	195.48
5 May, 2008	216.00	219.75	212.30	213.40	305,500	199.07
2 May, 2008	216.80	218.70	214.05	214.60	293,500	200.19
30 Apr, 2008	213.00	221.50	210.00	213.35	871,300	199.03
29 Apr, 2008	213.00	222.00	210.10	212.70	1,214,400	198.42
28 Apr, 2008	203.40	213.30	196.10	211.50	686,300	197.30
25 Apr, 2008	206.50	206.50	197.55	200.30	168,200	186.85
24 Apr, 2008	214.00	214.00	197.15	202.75	442,300	189.14
23 Apr, 2008	207.35	215.90	207.35	210.50	395,000	196.37
22 Apr, 2008	211.80	217.95	207.00	211.00	577,600	196.83
21 Apr, 2008	206.80	215.00	205.00	209.05	349,300	195.02
17 Apr, 2008	212.00	213.80	201.60	203.75	617,200	190.07
16 Apr, 2008	194.00	219.15	193.25	208.95	2,338,100	194.92
15 Apr, 2008	178.10	192.95	177.50	191.25	353,700	178.41
11 Apr, 2008	178.00	183.90	175.00	182.50	267,600	170.25
10 Apr, 2008	176.95	181.50	173.50	176.35	171,600	164.51
9 Apr, 2008	174.95	179.90	173.50	176.05	97,200	164.23
8 Apr, 2008	179.90	184.90	174.10	176.30	347,800	164.46
7 Apr, 2008	170.00	179.40	167.00	177.00	247,700	165.12
4 Apr, 2008	169.95	174.65	166.10	170.25	241,000	158.82
3 Apr, 2008	168.30	172.00	165.55	168.65	133,900	157.33
2 Apr, 2008	170.00	174.80	165.05	166.80	128,800	155.60
1 Apr, 2008	172.00	174.00	166.55	167.90	121,700	156.63
31 Mar, 2008	176.00	182.00	165.00	170.25	467,100	158.82
28 Mar, 2008	178.00	185.00	175.00	177.45	218,800	165.54
27 Mar, 2008	171.00	181.00	169.00	176.60	279,700	164.74
26 Mar, 2008	173.00	179.40	170.10	173.00	199,100	161.39
25 Mar, 2008	167.80	175.90	165.15	171.85	212,600	160.31
24 Mar, 2008	179.50	180.25	163.25	165.30	134,900	154.20
19 Mar, 2008	182.80	184.95	176.55	178.65	153,600	166.66
18 Mar, 2008	181.20	183.50	176.00	178.55	177,000	166.56
17 Mar, 2008	180.10	185.50	175.10	180.65	243,100	168.52
14 Mar, 2008	187.00	189.80	183.00	184.95	455,800	172.53
13 Mar, 2008	189.80	196.70	185.05	185.55	657,100	173.09
12 Mar, 2008	197.00	201.00	192.05	192.55	471,900	179.62
11 Mar, 2008	190.00	198.90	189.10	194.25	1,083,400	181.21
10 Mar, 2008	195.00	199.50	185.15	191.80	1,259,600	178.92
7 Mar, 2008	192.10	203.40	182.00	198.90	2,156,300	185.55
5 Mar, 2008	197.45	201.35	195.20	196.30	1,012,800	183.12
4 Mar, 2008	194.15	203.90	189.00	197.05	2,572,900	183.82
3 Mar, 2008	190.00	203.85	185.00	194.15	3,267,800	181.12
29 Feb, 2008	203.80	206.50	192.00	193.40	1,932,500	180.42
28 Feb, 2008	200.00	214.00	200.00	205.00	6,305,200	191.24
27 Feb, 2008	186.00	210.40	185.50	203.60	15,312,500	189.93
26 Feb, 2008	192.80	194.40	181.25	183.50	4,750,800	171.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IRB.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IRB Infrastructure Developers Ltd. (IRB.BO)