TrendNiti
NSE · EQ · IRB
IRB Infrastructure Developers Limited
Construction
Close · 2026-11-04
Market dataset: 2026-11-04. Each stock and index shows its own quote date.
- Market cap (₹ cr)
- 20,278.96
- 52-week high
- ₹23.95
- 52-week low
- ₹15.68
- Volume (shares)
- 1,03,81,893
- 50 DMA
- ₹17.93
- 200 DMA
- —
PRICE & VOLUME
Price history
DMA = simple daily moving average; EMA = exponential moving average. Disabled averages need more history (20, 50, or 200 sessions). Controls affect this chart only.
Closing prices and averages are unadjusted; corporate actions can cause price jumps. Volume is in shares. Time ranges use trading sessions and available local history.
RELATIVE PERFORMANCE
Stock vs Nifty 50
2026-08-05 → 2026-11-04 · Stock -16.43% · Nifty 50 -2.70%
Both start at 100 on the first shared date in the selected range. Uses matching dates only, split/bonus-adjusted stock closes, and the Nifty 50 price index; dividends excluded.
Volume & trading activity
Quote date: 2026-11-04- Volume (shares)
- 1,03,81,893
- Prior 20-session average
- 1,03,49,048
- Volume / prior average
- 1.00×
- Turnover (₹ cr)
- 17.28
- Delivery
- 49.05%
View recent daily price & volume data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-11-04 | ₹16.18 | ₹16.86 | ₹16.08 | ₹16.79 | 1,03,81,893 |
| 2026-11-03 | ₹16.36 | ₹16.55 | ₹16.21 | ₹16.30 | 67,24,198 |
| 2026-11-02 | ₹15.85 | ₹16.57 | ₹15.69 | ₹16.29 | 1,54,28,167 |
| 2026-10-30 | ₹16.15 | ₹16.15 | ₹15.68 | ₹15.73 | 94,89,199 |
| 2026-10-29 | ₹16.01 | ₹16.30 | ₹15.90 | ₹16.23 | 63,16,572 |
| 2026-10-28 | ₹15.85 | ₹16.23 | ₹15.71 | ₹16.07 | 1,23,54,939 |
| 2026-10-27 | ₹16.26 | ₹16.38 | ₹15.74 | ₹15.80 | 1,55,02,856 |
| 2026-10-26 | ₹16.24 | ₹16.60 | ₹16.20 | ₹16.26 | 73,85,324 |
| 2026-10-23 | ₹16.70 | ₹16.72 | ₹16.09 | ₹16.24 | 1,05,13,692 |
| 2026-10-22 | ₹16.82 | ₹17.03 | ₹16.56 | ₹16.79 | 77,92,927 |
Price & activity
- Open
- ₹16.18
- Day high
- ₹16.86
- Day low
- ₹16.08
- Previous close
- ₹16.30
- Volume
- 1,03,81,893
- Turnover (₹ cr)
- 17.28
- 1 week return
- +4.48%
- 1 month return
- -0.47%
- 3 month return
- -16.59%
- Delivery
- 49.05%
- 20-session EMA
- ₹16.79
- 50-session SMA
- ₹17.93
Returns use split/bonus-adjusted prices. Moving averages use available daily closes; — means insufficient data.
Company reference
- ISIN
- INE821I01022
- Listed
- 2008-02-25
- Face value
- ₹1.00
- Market cap (₹ cr)
- 20,278.96
Reference data may have a different update date from prices.
Corporate actions
Latest stored announcements, not a complete event calendar. Confirm dates with the exchange or company.
No corporate actions in the available records.