Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IRB, IRB Infrastructure Developers Limited, INE821I01022, Listing: 25-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: Dynamic F&O High52 Price: 61.99 Mkt_Cap Category: Mid-Cap
Sector: Construction Lot Size: 1 F&O Lot: 10,250 High52 Date: 10-Dec-2024 Bumper: 44.79; Drift%: -3.47
Industry: Construction Face Value: 1; VWAP21: 43.74 Low52 Price: 40.51 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 6,039,000,000 Low52 Date: 26-Sep-2025 SHP: 30.42 / 43.4 / 9.58 / 16.59
Q M W D
Trend Indicator
SiS14: 45
High/Low Price Quarter: 60.95 / 41.04 Month: 44.5 / 40.51 Week: 45.5 / 43.48 Day: 44.6 / 42.88 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 43.50 44.60 42.88 43.29 43.64 0.12 26,142.83 17,399,146 10.81 5,000,789 4.77 21.82 50
2 11-Nov 43.43 43.73 42.64 43.24 43.04 -0.41 26,112.64 8,074,332 5.02 4,323,890 4.12 18.61 45
3 10-Nov 44.47 44.53 43.27 43.42 43.55 -2.41 26,221.34 8,290,792 5.15 4,185,736 3.99 18.23 44
4 07-Nov 44.75 44.85 43.66 44.49 44.19 -0.85 26,867.51 6,311,148 3.92 2,865,735 2.73 12.66 30
5 06-Nov 44.66 45.26 44.25 44.87 44.87 0.47 27,096.99 9,407,172 5.85 5,126,825 4.89 23.00 54
6 04-Nov 45.00 45.24 44.50 44.66 44.76 -1.17 26,970.17 5,749,434 3.57 2,865,501 2.73 12.83 30
7 03-Nov 45.00 45.75 44.79 45.19 45.25 0.89 27,290.24 7,927,758 4.93 3,238,309 3.09 14.65 34
8 31-Oct 44.61 45.25 44.37 44.79 44.84 0.40 27,048.68 6,579,335 4.09 3,027,060 2.89 13.57 32
9 30-Oct 45.00 45.07 44.26 44.61 44.68 -0.31 26,939.98 6,473,300 4.02 3,804,967 3.63 17.00 40
10 29-Oct 44.75 44.91 43.90 44.75 44.40 0.20 27,024.53 7,641,788 4.75 3,283,016 3.13 14.58 35
11 28-Oct 44.90 44.99 44.41 44.66 44.68 0.07 26,970.17 5,397,837 3.35 2,357,979 2.25 10.54 25
12 27-Oct 43.55 45.50 43.48 44.63 44.95 2.55 26,952.06 32,059,830 19.92 13,254,469 12.64 59.58 139
13 24-Oct 43.10 43.63 43.10 43.52 43.40 0.30 26,281.73 6,377,395 3.96 3,506,292 3.34 15.22 37
14 23-Oct 43.81 43.81 43.23 43.39 43.46 0.37 26,203.22 5,677,661 3.53 3,216,408 3.07 13.98 34
15 21-Oct 43.15 43.50 43.10 43.23 43.31 0.37 26,106.60 1,609,206 1.00 1,048,759 1.00 4.54 11
16 20-Oct 43.35 43.35 42.75 43.07 43.00 0.58 26,009.97 4,755,952 2.96 2,386,440 2.28 10.00 25
17 17-Oct 42.90 43.07 42.21 42.82 42.64 -0.60 25,859.00 6,529,950 4.06 2,398,853 2.29 10.23 25
18 16-Oct 42.20 43.20 42.12 43.08 42.87 2.23 26,016.01 6,683,429 4.15 3,428,468 3.27 14.70 36
19 15-Oct 42.00 42.51 41.94 42.14 42.15 -0.07 25,448.35 7,012,503 4.36 3,948,844 3.77 16.64 42
20 14-Oct 42.70 42.85 41.78 42.17 42.13 -1.31 25,466.46 8,581,234 5.33 4,945,869 4.72 20.84 52
21 13-Oct 43.20 43.33 42.45 42.73 42.82 -1.57 25,804.65 6,954,749 4.32 3,488,734 3.33 14.94 37
22 10-Oct 42.08 43.99 42.08 43.41 43.33 2.60 26,215.30 22,845,323 14.20 9,250,977 8.82 40.08 97
23 09-Oct 42.49 42.49 41.77 42.31 42.09 1.24 25,551.01 7,781,887 4.84 2,982,398 2.84 12.55 31
24 08-Oct 42.09 42.44 41.71 41.79 42.08 0.72 25,236.98 11,042,447 6.86 3,436,392 3.28 14.46 36
25 07-Oct 41.80 42.06 41.41 41.49 41.67 -0.98 25,055.81 4,742,099 2.95 2,463,840 2.35 10.27 26
26 06-Oct 42.09 42.25 41.60 41.90 41.89 -0.26 25,303.41 4,653,206 2.89 2,319,007 2.21 9.71 24
27 03-Oct 41.50 42.15 41.40 42.01 41.74 1.30 25,369.84 5,837,776 3.63 2,224,225 2.12 9.28 23
28 01-Oct 41.19 41.56 41.01 41.47 41.29 0.68 25,043.73 3,659,042 2.27 1,438,841 1.37 5.94 15
29 30-Sep 40.90 41.34 40.85 41.19 41.10 0.86 24,874.64 5,162,276 3.21 2,276,378 2.17 9.36 24
30 29-Sep 41.05 41.26 40.56 40.84 40.91 -0.41 24,663.28 8,346,067 5.19 3,617,646 3.45 14.80 38
31 26-Sep 41.97 41.98 40.51 41.01 41.12 -2.36 24,765.94 10,819,017 6.72 5,331,362 5.08 21.92 56
32 25-Sep 42.50 42.63 41.90 42.00 42.20 -0.97 25,363.00 5,431,847 3.38 3,135,743 2.99 13.23 33
33 24-Sep 43.00 43.38 42.32 42.41 42.72 -1.65 25,611.40 7,706,276 4.79 4,216,318 4.02 18.01 44
34 23-Sep 43.35 43.57 42.91 43.12 43.12 -0.78 26,040.17 4,363,692 2.71 1,952,971 1.86 8.42 21
35 22-Sep 43.59 43.95 43.30 43.46 43.60 -0.30 26,245.49 5,165,059 3.21 2,646,271 2.52 11.54 28
36 19-Sep 44.08 44.09 43.25 43.59 43.72 -1.13 26,324.00 10,683,493 6.64 6,497,557 6.20 28.41 68
37 18-Sep 44.38 44.50 43.82 44.09 44.10 0.14 26,625.95 6,808,414 4.23 3,014,984 2.87 13.30 32
38 17-Sep 43.51 44.50 43.51 44.03 44.09 1.43 26,589.72 14,630,403 9.09 4,936,690 4.71 21.77 52
39 16-Sep 43.50 43.67 43.07 43.41 43.45 0.32 26,215.30 5,736,571 3.56 3,044,988 2.90 13.23 32
40 15-Sep 42.68 43.73 42.62 43.27 43.33 1.38 26,130.75 8,309,139 5.16 3,409,220 3.25 14.77 36
41 12-Sep 42.67 42.90 42.38 42.68 42.68 0.54 25,774.45 6,301,706 3.92 2,641,162 2.52 11.27 28
42 11-Sep 42.46 42.86 42.33 42.45 42.56 0.31 25,635.56 5,870,885 3.65 2,662,373 2.54 11.33 28
43 10-Sep 42.60 42.82 42.25 42.32 42.50 0.12 25,557.05 7,852,296 4.88 3,950,100 3.77 16.79 42
44 09-Sep 43.00 43.75 42.11 42.27 42.69 0.05 25,526.85 16,457,834 10.23 6,573,270 6.27 28.06 69
45 08-Sep 42.60 42.88 42.13 42.25 42.43 -0.17 25,514.78 5,461,729 3.39 2,657,386 2.53 11.28 28
46 05-Sep 42.91 43.04 42.10 42.32 42.46 -0.91 25,557.05 6,727,108 4.18 2,728,508 2.60 11.59 29
47 04-Sep 43.50 43.60 42.55 42.71 42.95 -0.67 25,792.57 7,194,208 4.47 3,588,211 3.42 15.41 38
48 03-Sep 43.04 43.24 42.68 43.00 42.96 0.47 25,967.00 7,349,593 4.57 3,859,710 3.68 16.58 41
49 02-Sep 43.50 43.85 42.61 42.80 43.10 -1.11 25,846.92 9,441,568 5.87 4,403,796 4.20 18.98 46
50 01-Sep 43.00 43.46 42.83 43.28 43.10 0.89 26,136.79 6,844,127 4.25 2,860,145 2.73 12.33 30
51 29-Aug 42.50 43.67 42.22 42.90 43.16 1.27 25,907.31 10,112,356 6.28 3,407,413 3.25 14.71 36
52 28-Aug 44.21 44.23 42.10 42.36 42.81 -4.18 25,581.20 49,939,788 31.03 34,204,115 32.61 146.43 360
53 26-Aug 45.00 45.05 44.00 44.21 44.46 -1.86 26,698.42 9,498,679 5.90 4,976,742 4.75 22.13 52
54 25-Aug 43.90 45.45 43.65 45.05 44.91 2.90 27,205.70 18,170,815 11.29 8,197,515 7.82 36.82 86
55 22-Aug 44.61 44.75 43.51 43.78 43.94 -1.86 26,438.74 11,363,551 7.06 5,328,684 5.08 23.41 56
56 21-Aug 44.70 45.08 44.50 44.61 44.72 0.02 26,939.98 6,654,503 4.14 3,297,530 3.14 14.75 35
57 20-Aug 45.13 45.15 44.51 44.60 44.73 -1.15 26,933.94 9,225,074 5.73 4,958,703 4.73 22.18 52
58 19-Aug 45.10 45.20 44.51 45.12 44.96 0.36 27,247.97 6,493,036 4.03 2,596,569 2.48 11.67 27
59 18-Aug 46.60 46.60 44.82 44.96 45.31 -0.90 27,151.34 10,774,842 6.70 4,678,770 4.46 21.20 49
60 14-Aug 44.95 46.48 44.45 45.37 45.61 1.29 27,398.94 17,522,244 10.89 4,189,887 4.00 19.11 44
61 13-Aug 44.75 45.00 44.18 44.79 44.70 0.27 27,048.68 6,286,772 3.91 2,679,687 2.56 11.98 28
62 12-Aug 44.26 45.00 44.10 44.67 44.56 0.95 26,976.21 5,436,763 3.38 2,091,623 1.99 9.32 22
63 11-Aug 43.65 44.35 43.24 44.25 43.95 1.68 26,722.58 6,046,469 3.76 2,232,079 2.13 9.81 23
64 08-Aug 44.99 44.99 43.40 43.52 44.04 -2.86 26,281.73 6,497,652 4.04 3,192,487 3.04 14.06 33
65 07-Aug 44.28 45.00 43.43 44.80 44.29 0.18 27,054.72 11,275,670 7.01 4,223,381 4.03 18.71 44
66 06-Aug 45.15 45.29 44.31 44.72 44.75 -0.62 27,006.41 5,804,766 3.61 2,127,603 2.03 9.52 22
67 05-Aug 45.25 45.45 44.81 45.00 45.08 -0.53 27,175.00 4,341,725 2.70 1,553,958 1.48 7.01 16

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com