NSE: IRB | Series: EQ
-
LTP
54.90
-1.48 (-2.63 %) -
Open
56.39
55.28 -
High
57.19
56.96 -
Low
54.83
55.28 -
Close
55.09
56.38 -
52W High
63.46
27 Sep, 2024 -
52W Low
45.06
21 Nov, 2024
Upper Circuit: 67.66
Lower Circuit: 45.10
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 56.39 | 57.19 | 54.83 | 54.90 | 55.09 | -1.29 | -2.29 | 63.46 | 45.06 | 14,184,031 | 79.64 Crore | 41,494 |
| 19 Dec, 2024 | 55.28 | 56.96 | 55.28 | 56.44 | 56.38 | -0.79 | -1.38 | 63.46 | 45.06 | 11,151,062 | 62.79 Crore | 37,858 |
| 18 Dec, 2024 | 57.90 | 58.11 | 56.80 | 57.29 | 57.17 | -0.81 | -1.4 | 63.46 | 45.06 | 8,918,379 | 51.16 Crore | 30,547 |
| 17 Dec, 2024 | 58.40 | 59.19 | 57.80 | 57.88 | 57.98 | -0.36 | -0.62 | 63.46 | 45.06 | 14,345,221 | 84.02 Crore | 41,684 |
| 16 Dec, 2024 | 59.14 | 59.34 | 58.25 | 58.36 | 58.34 | -0.77 | -1.3 | 63.46 | 45.06 | 11,722,628 | 68.76 Crore | 41,796 |
| 13 Dec, 2024 | 57.34 | 59.44 | 56.81 | 58.99 | 59.11 | 0.97 | 1.67 | 63.46 | 45.06 | 56,753,908 | 330.35 Crore | 79,083 |
| 12 Dec, 2024 | 59.14 | 59.14 | 57.87 | 57.96 | 58.14 | -0.76 | -1.29 | 63.46 | 45.06 | 8,952,569 | 52.17 Crore | 34,189 |
| 11 Dec, 2024 | 58.80 | 59.90 | 58.32 | 58.76 | 58.90 | 0.15 | 0.26 | 63.46 | 45.06 | 54,438,465 | 320.88 Crore | 69,101 |
| 10 Dec, 2024 | 60.50 | 61.99 | 58.04 | 58.95 | 58.75 | -0.65 | -1.09 | 63.46 | 45.06 | 70,371,941 | 420.73 Crore | 148,108 |
| 09 Dec, 2024 | 59.24 | 60.09 | 58.62 | 59.40 | 59.40 | 0.40 | 0.68 | 63.46 | 45.06 | 20,906,297 | 124.30 Crore | 62,381 |
| 06 Dec, 2024 | 57.45 | 59.46 | 57.32 | 58.91 | 59.00 | 1.87 | 3.27 | 63.46 | 45.06 | 23,676,714 | 139.01 Crore | 77,587 |
| 05 Dec, 2024 | 56.50 | 57.35 | 56.14 | 57.00 | 57.13 | 0.69 | 1.22 | 63.46 | 45.06 | 18,171,509 | 103.31 Crore | 58,179 |
| 04 Dec, 2024 | 55.25 | 56.74 | 54.92 | 56.30 | 56.44 | 1.40 | 2.54 | 63.46 | 45.06 | 20,977,693 | 117.72 Crore | 57,961 |
| 03 Dec, 2024 | 54.79 | 55.35 | 54.41 | 54.95 | 55.04 | 0.22 | 0.4 | 63.46 | 45.06 | 11,044,588 | 60.83 Crore | 45,050 |
| 02 Dec, 2024 | 53.34 | 55.74 | 52.89 | 54.78 | 54.82 | 1.43 | 2.68 | 63.46 | 45.06 | 24,364,208 | 132.45 Crore | 57,099 |
| 29 Nov, 2024 | 53.50 | 53.65 | 52.19 | 53.55 | 53.39 | -0.24 | -0.45 | 63.46 | 45.06 | 23,052,374 | 122.10 Crore | 53,292 |
| 28 Nov, 2024 | 52.27 | 53.82 | 51.77 | 53.71 | 53.63 | 1.36 | 2.6 | 63.46 | 45.06 | 20,320,313 | 108.10 Crore | 61,201 |
| 27 Nov, 2024 | 51.88 | 52.45 | 50.92 | 52.30 | 52.27 | 0.60 | 1.16 | 63.46 | 45.06 | 19,369,269 | 100.45 Crore | 58,702 |
| 26 Nov, 2024 | 51.31 | 52.20 | 50.65 | 51.88 | 51.67 | 0.52 | 1.02 | 63.46 | 45.06 | 15,254,977 | 78.44 Crore | 50,634 |
| 25 Nov, 2024 | 49.30 | 51.49 | 49.30 | 51.31 | 51.15 | 3.55 | 7.46 | 63.46 | 45.06 | 43,641,241 | 222.07 Crore | 123,342 |