IRBINVIT.NSIRBINVIT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $62.00 | $62.35 | $61.95 | $62.04 | 300,845 |
| 1/13/2026 | $62.20 | $62.50 | $62.00 | $62.05 | 340,559 |
| 1/12/2026 | $63.00 | $63.00 | $62.05 | $62.35 | 767,908 |
| 1/9/2026 | $63.19 | $63.19 | $62.37 | $62.53 | 575,947 |
| 1/8/2026 | $63.23 | $63.50 | $62.90 | $62.95 | 427,310 |
| 1/7/2026 | $62.99 | $63.10 | $62.55 | $62.92 | 1.23M |
| 1/6/2026 | $62.71 | $63.00 | $62.51 | $62.92 | 500,879 |
| 1/5/2026 | $62.95 | $62.95 | $62.50 | $62.71 | 545,666 |
| 1/2/2026 | $62.06 | $62.71 | $61.96 | $62.53 | 704,399 |
| 1/1/2026 | $62.49 | $62.50 | $62.06 | $62.36 | 231,636 |
| 12/31/2025 | $61.78 | $62.30 | $61.75 | $62.19 | 473,678 |
| 12/30/2025 | $61.72 | $62.20 | $61.68 | $61.79 | 1.84M |
| 12/29/2025 | $61.75 | $61.90 | $61.45 | $61.68 | 398,747 |
| 12/26/2025 | $61.90 | $61.90 | $61.26 | $61.75 | 378,142 |
| 12/24/2025 | $61.89 | $61.90 | $61.22 | $61.74 | 326,830 |
| 12/23/2025 | $61.99 | $62.00 | $61.50 | $61.60 | 237,586 |
| 12/22/2025 | $62.15 | $62.15 | $61.52 | $61.88 | 1.48M |
| 12/19/2025 | $62.35 | $62.35 | $61.20 | $61.91 | 1.51M |
| 12/18/2025 | $61.40 | $64.97 | $61.08 | $61.99 | 2.61M |
| 12/17/2025 | $61.36 | $61.40 | $61.20 | $61.38 | 536,163 |
| 12/16/2025 | $61.25 | $61.35 | $61.06 | $61.31 | 214,765 |
| 12/15/2025 | $61.00 | $61.25 | $60.91 | $61.23 | 913,408 |
| 12/12/2025 | $61.30 | $61.45 | $60.95 | $60.98 | 1.25M |
| 12/11/2025 | $60.62 | $61.10 | $60.62 | $60.97 | 573,395 |
| 12/10/2025 | $60.97 | $61.00 | $60.60 | $60.84 | 290,482 |
| 12/9/2025 | $60.97 | $61.00 | $60.11 | $60.66 | 458,113 |
| 12/8/2025 | $60.97 | $60.97 | $60.69 | $60.75 | 317,251 |
| 12/5/2025 | $61.15 | $61.15 | $60.50 | $60.97 | 272,241 |
| 12/4/2025 | $61.09 | $61.25 | $60.76 | $60.95 | 213,639 |
| 12/3/2025 | $60.65 | $61.40 | $60.51 | $61.09 | 850,630 |
| 12/2/2025 | $60.30 | $60.85 | $60.30 | $60.72 | 972,389 |
| 12/1/2025 | $60.89 | $60.89 | $60.20 | $60.50 | 421,468 |
| 11/28/2025 | $60.89 | $60.89 | $60.40 | $60.65 | 728,557 |
| 11/27/2025 | $60.95 | $60.95 | $60.50 | $60.67 | 333,552 |
| 11/26/2025 | $60.01 | $61.14 | $60.00 | $60.54 | 1.05M |
| 11/25/2025 | $60.80 | $61.00 | $60.50 | $60.67 | 326,802 |
| 11/24/2025 | $60.89 | $61.18 | $60.50 | $60.90 | 498,396 |
| 11/21/2025 | $60.66 | $61.00 | $60.35 | $60.89 | 311,673 |
| 11/20/2025 | $60.79 | $60.79 | $60.35 | $60.66 | 473,315 |
| 11/19/2025 | $61.49 | $61.49 | $60.25 | $60.41 | 953,574 |
| 11/18/2025 | $60.50 | $61.11 | $60.02 | $61.02 | 991,556 |
| 11/17/2025 | $61.40 | $61.75 | $60.80 | $61.66 | 894,798 |
| 11/14/2025 | $61.51 | $62.20 | $60.06 | $60.97 | 2.19M |
| 11/13/2025 | $63.15 | $63.20 | $62.24 | $62.39 | 922,349 |
| 11/12/2025 | $62.96 | $63.14 | $62.70 | $62.82 | 1.48M |
| 11/11/2025 | $62.20 | $63.05 | $62.00 | $62.92 | 680,490 |
| 11/10/2025 | $61.20 | $62.20 | $61.20 | $61.82 | 1.70M |
| 11/7/2025 | $61.85 | $61.85 | $60.80 | $60.94 | 1.76M |
| 11/6/2025 | $61.80 | $62.00 | $61.11 | $61.50 | 2.62M |
| 11/5/2025 | $61.77 | $61.77 | $61.77 | $61.77 | - |
| 11/4/2025 | $62.10 | $62.38 | $61.70 | $61.77 | 1.47M |
| 11/3/2025 | $62.85 | $62.85 | $61.80 | $61.93 | 1.58M |
| 10/31/2025 | $63.23 | $63.23 | $62.45 | $62.49 | 1.56M |
| 10/30/2025 | $62.88 | $63.24 | $62.65 | $62.72 | 2.05M |
| 10/29/2025 | $62.74 | $62.88 | $62.55 | $62.72 | 1.39M |
| 10/28/2025 | $62.96 | $62.96 | $62.50 | $62.61 | 867,207 |
| 10/27/2025 | $62.99 | $62.99 | $62.66 | $62.73 | 1.04M |
| 10/24/2025 | $62.90 | $62.99 | $62.69 | $62.73 | 2.82M |
| 10/23/2025 | $63.09 | $63.24 | $62.62 | $62.72 | 944,004 |
| 10/21/2025 | $63.69 | $63.69 | $62.75 | $63.09 | 660,384 |
| 10/20/2025 | $62.55 | $62.85 | $62.20 | $62.69 | 1.00M |
| 10/17/2025 | $61.40 | $62.50 | $60.33 | $61.76 | 40.99M |