IRB.NS Historical Prices | IRB Infrastructure Develo Stock

BSE

0.19% NSE

0.28%

IRB Infrastructure Developers Ltd. (IRB.NS)

-NSE

119.00 1.85(1.58%) 28 Jan 3:54PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	131.85	132.30	128.50	130.80	2,377,200	129.80
16 May, 2013	125.00	133.25	124.85	131.60	3,823,800	130.59
15 May, 2013	117.40	126.30	117.40	124.20	3,857,600	123.25
14 May, 2013	117.20	118.90	116.40	116.75	996,600	115.86
13 May, 2013	119.50	120.40	116.40	116.85	1,046,500	115.96
10 May, 2013	119.55	121.40	118.80	120.15	746,700	119.23
9 May, 2013	120.90	122.10	119.25	119.85	839,500	118.93
8 May, 2013	121.10	122.60	119.05	120.45	1,240,100	119.53
7 May, 2013	117.95	121.95	117.90	120.75	1,485,900	119.83
6 May, 2013	117.75	119.10	116.55	117.95	1,078,900	117.05
3 May, 2013	118.50	118.90	115.50	116.50	1,133,300	115.61
2 May, 2013	116.05	119.35	116.00	117.85	849,200	116.95
1 May, 2013	116.15	116.15	116.15	116.15	0	115.26
30 Apr, 2013	117.40	118.25	114.10	116.15	780,500	115.26
29 Apr, 2013	116.00	117.70	115.40	116.95	650,800	116.06
26 Apr, 2013	118.00	119.00	115.20	115.85	736,700	114.96
25 Apr, 2013	118.10	119.10	116.65	118.35	1,123,700	117.45
24 Apr, 2013	117.90	117.90	117.90	117.90	0	117.00
23 Apr, 2013	118.00	120.80	115.25	117.90	2,165,400	117.00
22 Apr, 2013	119.30	120.30	115.85	118.45	1,209,800	117.54
19 Apr, 2013	119.30	119.30	119.30	119.30	0	118.39
18 Apr, 2013	118.00	120.85	117.15	119.30	1,318,400	118.39
17 Apr, 2013	120.40	122.65	118.10	119.10	1,590,800	118.19
16 Apr, 2013	114.00	120.40	114.00	119.65	1,769,200	118.74
15 Apr, 2013	113.00	116.75	113.00	114.80	1,157,100	113.92
12 Apr, 2013	114.00	116.45	112.70	114.45	994,000	113.57
11 Apr, 2013	115.50	116.95	112.65	114.25	1,309,400	113.38
10 Apr, 2013	115.00	116.10	112.65	114.95	2,641,400	114.07
9 Apr, 2013	116.90	118.25	113.60	114.45	1,085,200	113.57
8 Apr, 2013	116.00	117.40	114.25	116.15	617,500	115.26
5 Apr, 2013	113.65	116.70	113.30	114.75	1,500,400	113.87
4 Apr, 2013	115.00	116.30	113.20	113.65	1,189,300	112.78
3 Apr, 2013	119.70	121.20	115.30	115.95	1,197,200	115.06
2 Apr, 2013	117.40	120.30	116.15	119.55	1,003,700	118.64
1 Apr, 2013	115.25	117.55	113.70	116.75	2,133,400	115.86
29 Mar, 2013	113.45	113.45	113.45	113.45	0	112.58
28 Mar, 2013	113.00	119.00	109.70	113.45	4,149,800	112.58
27 Mar, 2013	113.35	113.35	113.35	113.35	0	112.48
26 Mar, 2013	115.00	115.00	109.60	113.35	1,589,200	112.48
25 Mar, 2013	112.00	115.75	110.95	111.45	1,606,000	110.60
22 Mar, 2013	111.50	113.95	106.00	110.10	2,828,700	109.26
21 Mar, 2013	112.00	115.15	110.50	111.70	1,818,700	110.85
20 Mar, 2013	116.00	116.35	109.60	111.75	1,728,300	110.90
19 Mar, 2013	122.75	122.75	115.50	116.45	1,887,700	115.56
18 Mar, 2013	119.50	122.50	118.05	121.85	944,100	120.92
15 Mar, 2013	124.10	125.35	120.25	121.40	1,461,400	120.47
14 Mar, 2013	122.90	125.25	120.50	124.10	2,639,600	123.15
13 Mar, 2013	119.55	125.70	119.00	122.45	3,260,300	121.51
12 Mar, 2013	122.00	122.50	117.90	119.55	1,484,600	118.64
11 Mar, 2013	119.00	122.85	119.00	121.70	1,599,900	120.77
8 Mar, 2013	119.85	121.50	118.00	119.95	2,213,400	119.03
7 Mar, 2013	118.00	119.90	116.85	119.05	1,623,500	118.14
6 Mar, 2013	116.00	119.20	115.60	118.05	1,458,700	117.15
5 Mar, 2013	115.00	116.85	114.50	115.45	1,543,500	114.57
4 Mar, 2013	115.85	117.50	112.80	114.05	2,305,800	113.18
1 Mar, 2013	114.00	116.75	111.60	115.70	1,944,800	114.82
28 Feb, 2013	118.85	122.80	111.20	113.20	5,622,900	112.33
27 Feb, 2013	115.10	118.90	111.45	117.75	1,903,600	116.85
26 Feb, 2013	117.75	117.75	113.40	115.05	1,768,900	114.17
25 Feb, 2013	118.45	120.85	114.50	118.45	3,020,900	117.54
22 Feb, 2013	119.25	120.00	114.80	118.45	2,391,600	117.54
21 Feb, 2013	118.65	120.35	115.50	119.25	2,692,800	118.34
20 Feb, 2013	118.10	120.90	117.05	119.80	1,659,400	118.88
19 Feb, 2013	115.85	118.60	114.80	118.10	1,642,100	117.20
18 Feb, 2013	112.80	115.60	112.65	114.75	1,418,500	113.87
15 Feb, 2013	114.00	115.20	104.25	111.10	4,729,400	110.25
* 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.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IRB Infrastructure Developers Ltd. (IRB.NS)