₹44.13
-0.400 (-0.90%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹42.11 | ₹45.93 | Tuesday, 18th Nov 2025 IRB.BO stock ended at ₹44.13. This is 0.90% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.06% from a day low at ₹43.69 to a day high of ₹44.59. |
| 90 days | ₹40.54 | ₹45.93 | |
| 52 weeks | ₹40.54 | ₹61.98 |
Historical IRB Infrastructure Developers Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | ₹44.59 | ₹44.59 | ₹43.69 | ₹44.13 | 600 728 |
| Nov 17, 2025 | ₹44.86 | ₹45.93 | ₹44.13 | ₹44.53 | 5 473 156 |
| Nov 14, 2025 | ₹42.18 | ₹43.21 | ₹42.11 | ₹42.91 | 801 039 |
| Nov 13, 2025 | ₹43.36 | ₹43.49 | ₹42.12 | ₹42.35 | 877 377 |
| Nov 12, 2025 | ₹43.28 | ₹44.59 | ₹42.90 | ₹43.31 | 972 237 |
| Nov 11, 2025 | ₹43.49 | ₹43.70 | ₹42.61 | ₹43.25 | 883 528 |
| Nov 10, 2025 | ₹44.45 | ₹44.50 | ₹43.27 | ₹43.45 | 391 988 |
| Nov 07, 2025 | ₹44.80 | ₹44.80 | ₹43.68 | ₹44.45 | 602 323 |
| Nov 06, 2025 | ₹44.53 | ₹45.24 | ₹44.28 | ₹44.87 | 886 402 |
| Nov 04, 2025 | ₹45.19 | ₹45.21 | ₹44.49 | ₹44.71 | 282 328 |
| Nov 03, 2025 | ₹44.85 | ₹45.70 | ₹44.78 | ₹45.15 | 862 910 |
| Oct 31, 2025 | ₹44.60 | ₹45.20 | ₹44.34 | ₹44.81 | 367 872 |
| Oct 30, 2025 | ₹44.90 | ₹45.10 | ₹44.29 | ₹44.60 | 594 840 |
| Oct 29, 2025 | ₹44.80 | ₹44.93 | ₹43.91 | ₹44.76 | 376 004 |
| Oct 28, 2025 | ₹45.00 | ₹45.00 | ₹44.40 | ₹44.64 | 554 100 |
| Oct 27, 2025 | ₹43.45 | ₹45.50 | ₹43.45 | ₹44.69 | 2 591 951 |
| Oct 24, 2025 | ₹43.29 | ₹43.62 | ₹43.10 | ₹43.52 | 391 274 |
| Oct 23, 2025 | ₹43.53 | ₹43.75 | ₹43.25 | ₹43.36 | 554 930 |
| Oct 20, 2025 | ₹43.00 | ₹43.27 | ₹42.73 | ₹43.05 | 353 166 |
| Oct 17, 2025 | ₹42.96 | ₹43.06 | ₹42.21 | ₹42.76 | 849 679 |
| Oct 16, 2025 | ₹42.03 | ₹43.20 | ₹42.03 | ₹43.07 | 611 343 |
| Oct 15, 2025 | ₹42.15 | ₹42.44 | ₹41.94 | ₹42.18 | 187 572 |
| Oct 14, 2025 | ₹42.63 | ₹42.79 | ₹41.75 | ₹42.16 | 293 410 |
| Oct 13, 2025 | ₹43.05 | ₹43.33 | ₹42.41 | ₹42.71 | 634 888 |
| Oct 10, 2025 | ₹42.03 | ₹43.99 | ₹42.03 | ₹43.49 | 1 464 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IRB.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the IRB.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IRB.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IRB