(IRB) - Share Market Analysis and Insights

NSE: IRB | Series: EQ

LTP
45.49
-0.23 (-0.5 %)
Open
45.72
45.00
High
46.50
45.84
Low
45.35
43.54
Close
45.59
45.72
52W High
63.46
27 Sep, 2024
52W Low
40.96
07 Apr, 2025

Upper Circuit: 54.86 Lower Circuit: 36.58

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
09 Apr, 2025	45.72	46.50	45.35	45.49	45.59	-0.13	-0.28	63.46	40.96	22,251,708	102.13 Crore	56,979
08 Apr, 2025	45.00	45.84	43.54	45.79	45.72	2.53	5.86	63.46	40.96	24,480,429	109.32 Crore	54,515
07 Apr, 2025	40.96	43.60	40.96	43.43	43.19	-2.33	-5.12	63.46	40.96	20,056,122	86.22 Crore	61,631
04 Apr, 2025	47.31	47.42	44.90	45.90	45.52	-2.07	-4.35	63.46	41.04	16,449,996	75.36 Crore	40,035
03 Apr, 2025	46.01	47.74	46.01	47.55	47.59	0.74	1.58	63.46	41.04	13,093,665	61.82 Crore	27,922
02 Apr, 2025	46.05	46.90	45.09	46.90	46.85	0.84	1.83	63.46	41.04	11,206,804	51.86 Crore	29,551
01 Apr, 2025	45.23	46.45	44.91	45.96	46.01	0.85	1.88	63.46	41.04	10,811,428	49.53 Crore	30,703
28 Mar, 2025	46.04	46.94	45.00	45.11	45.16	-0.88	-1.91	63.46	41.04	15,943,695	73.05 Crore	40,257
27 Mar, 2025	44.76	46.35	44.59	46.15	46.04	0.82	1.81	63.46	41.04	20,597,003	93.96 Crore	44,647
26 Mar, 2025	46.10	46.80	45.10	45.11	45.22	-1.01	-2.18	63.46	41.04	14,873,064	68.35 Crore	34,200
25 Mar, 2025	47.50	47.50	46.10	46.11	46.23	-0.86	-1.83	63.46	41.04	16,959,154	79.19 Crore	36,454
24 Mar, 2025	47.02	47.66	46.82	47.15	47.09	0.29	0.62	63.46	41.04	15,837,660	74.95 Crore	34,944
21 Mar, 2025	45.85	47.13	45.61	46.85	46.80	0.92	2.01	63.46	41.04	18,181,178	84.89 Crore	42,006
20 Mar, 2025	45.98	46.40	45.27	45.88	45.88	0.38	0.84	63.46	41.04	12,882,995	59.12 Crore	31,538
19 Mar, 2025	44.00	45.65	43.93	45.50	45.50	1.64	3.74	63.46	41.04	21,451,759	96.76 Crore	50,390
18 Mar, 2025	43.01	43.91	42.98	43.84	43.86	1.09	2.55	63.46	41.04	11,545,634	50.18 Crore	27,666
17 Mar, 2025	42.90	43.68	42.63	42.74	42.77	-0.03	-0.07	63.46	41.04	10,887,950	46.95 Crore	27,981
13 Mar, 2025	44.00	44.10	42.70	42.81	42.80	-0.87	-1.99	63.46	41.04	11,401,951	49.31 Crore	34,698
12 Mar, 2025	43.65	44.50	43.02	43.70	43.67	0.28	0.65	63.46	41.04	20,180,060	88.45 Crore	31,622
11 Mar, 2025	43.00	43.89	42.54	43.59	43.39	-0.26	-0.6	63.46	41.04	12,272,578	53.12 Crore	31,993
10 Mar, 2025	45.15	45.95	43.38	43.49	43.65	-0.86	-1.93	63.46	41.04	23,809,726	106.05 Crore	50,308

45.49

45.72

46.50

45.35

45.59

63.46

40.96