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: 27.14 Mkt_Cap Category: Mid-Cap
Sector: Construction Lot Size: 1 F&O Lot: 10,250 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: 36.52 Low52 Price: 19.15 Barrier: 22.55; Drift%: -9.73
Basic Industry: Civil Construction Total Equity: 12,078,000,000 Low52 Date: 02-Mar-2026 SHP: 30.42 / 43.32 / 9.97 / 16.29
Q M W D
Trend Indicator
SiS14: 44
High/Low Price Quarter: 60.95 / 41.04 Month: 44.0 / 40.55 Week: 42.1 / 39.65 Day: 20.94 / 20.46 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 20.67 20.94 20.46 20.55 20.62 -0.58 24,820.29 15,352,433 4.66 3,930,593 2.78 8.10 20
2 06-Apr 21.69 21.69 20.22 20.67 20.58 -5.18 24,965.23 34,751,539 10.56 9,804,910 6.92 20.18 50
3 02-Apr 21.00 22.00 20.72 21.80 21.24 0.88 26,330.04 11,923,312 3.62 2,221,418 1.57 4.72 11
4 01-Apr 22.20 22.55 21.41 21.61 22.12 -2.39 26,100.56 22,314,720 6.78 6,026,565 4.26 13.33 31
5 30-Mar 20.56 22.70 20.10 22.14 22.16 -45.91 26,740.69 104,692,549 31.81 11,766,237 8.31 26.07 60
6 27-Mar 41.13 41.95 40.06 40.93 41.01 -0.49 49,435.25 29,743,420 9.04 17,278,662 12.20 70.86 176
7 25-Mar 40.99 41.75 40.84 41.13 41.38 1.23 49,676.81 6,471,000 1.97 3,165,712 2.24 13.10 32
8 24-Mar 41.10 41.16 40.05 40.63 40.70 0.97 49,072.91 7,026,566 2.13 2,510,964 1.77 10.22 26
9 23-Mar 41.00 41.28 39.77 40.24 40.62 -3.06 48,601.87 9,897,363 3.01 4,363,139 3.08 17.72 44
10 20-Mar 41.91 42.24 41.00 41.51 41.68 -0.29 50,135.78 7,351,858 2.23 3,746,630 2.65 15.62 38
11 19-Mar 40.90 41.92 40.80 41.63 41.39 -0.34 50,280.71 5,347,711 1.62 2,743,182 1.94 11.35 28
12 18-Mar 41.85 42.48 41.60 41.77 41.92 0.60 50,449.81 6,623,192 2.01 2,810,942 1.99 11.78 29
13 17-Mar 41.30 42.08 41.15 41.52 41.58 0.39 50,147.86 8,072,462 2.45 3,459,376 2.44 14.38 35
14 16-Mar 41.84 41.87 40.40 41.36 41.10 -0.48 49,954.61 9,469,080 2.88 3,810,380 2.69 15.66 39
15 13-Mar 42.35 42.63 41.12 41.56 41.82 -2.37 50,196.17 6,476,141 1.97 2,631,531 1.86 11.01 27
16 12-Mar 42.21 42.97 41.33 42.57 42.32 1.12 51,416.05 9,720,140 2.95 4,371,823 3.09 18.50 44
17 11-Mar 41.80 42.48 41.70 42.10 42.17 0.41 50,848.38 5,565,173 1.69 2,627,031 1.86 11.08 27
18 10-Mar 40.67 42.19 40.67 41.93 41.59 3.63 50,643.05 8,965,609 2.72 4,618,564 3.26 19.21 47
19 09-Mar 40.01 40.60 39.75 40.46 40.20 -0.78 48,867.59 7,656,329 2.33 3,083,419 2.18 12.40 31
20 06-Mar 40.05 41.00 40.00 40.78 40.62 1.04 49,254.08 5,354,011 1.63 2,015,889 1.42 8.19 20
21 05-Mar 39.83 40.50 39.75 40.36 40.08 1.36 48,746.81 5,390,766 1.64 2,281,862 1.61 9.15 23
22 04-Mar 38.90 40.19 38.64 39.82 39.25 -0.30 48,094.60 9,989,467 3.03 3,864,511 2.73 15.17 39
23 02-Mar 38.39 40.29 38.30 39.94 39.82 -4.24 48,239.53 10,524,779 3.20 3,893,909 2.75 15.51 40
24 27-Feb 41.40 41.92 41.06 41.71 41.48 0.34 50,377.34 5,826,331 1.77 2,337,725 1.65 9.70 24
25 26-Feb 41.10 42.10 41.00 41.57 41.58 1.14 50,208.25 6,727,999 2.04 2,866,945 2.02 11.92 29
26 25-Feb 40.40 41.25 40.08 41.10 40.73 2.34 49,640.58 7,364,224 2.24 3,913,303 2.76 15.94 40
27 24-Feb 40.19 40.40 39.65 40.16 39.92 -0.25 48,505.25 5,766,178 1.75 3,186,588 2.25 12.72 32
28 23-Feb 40.89 41.06 40.00 40.26 40.31 -1.03 48,626.03 6,925,701 2.10 3,356,043 2.37 13.53 34
29 20-Feb 40.77 40.92 40.33 40.68 40.69 -0.85 49,133.30 4,781,082 1.45 2,179,061 1.54 8.87 22
30 19-Feb 42.15 42.29 40.86 41.03 41.43 -2.63 49,556.03 5,713,094 1.74 2,681,829 1.89 11.11 27
31 18-Feb 42.80 42.88 41.90 42.14 42.25 -1.10 50,896.69 4,629,937 1.41 1,944,362 1.37 8.21 20
32 17-Feb 42.54 42.74 41.88 42.61 42.33 0.85 51,464.36 6,738,730 2.05 1,912,392 1.35 8.10 19
33 16-Feb 44.00 44.00 41.88 42.25 42.39 -4.02 51,029.55 11,141,730 3.39 3,925,702 2.77 16.64 40
34 13-Feb 44.28 44.45 43.75 44.02 44.06 -0.99 53,167.36 7,597,646 2.31 3,348,162 2.36 14.75 34
35 12-Feb 44.34 44.65 43.75 44.46 44.40 0.07 53,698.79 11,060,437 3.36 7,219,966 5.10 32.06 73
36 11-Feb 44.30 44.50 43.61 44.43 44.11 0.20 53,662.55 6,002,988 1.82 3,119,754 2.20 13.76 32
37 10-Feb 44.25 44.93 44.11 44.34 44.37 0.38 53,553.85 7,534,726 2.29 3,693,952 2.61 16.39 38
38 09-Feb 43.85 44.33 43.51 44.17 44.08 2.39 53,348.53 12,164,520 3.70 6,380,809 4.51 28.13 65
39 06-Feb 42.63 43.30 42.32 43.14 42.79 2.08 52,104.49 13,384,657 4.07 5,908,709 4.17 25.28 59
40 05-Feb 42.10 42.31 41.76 42.26 42.13 0.52 51,041.63 5,962,951 1.81 2,922,312 2.06 12.31 29
41 04-Feb 41.60 42.10 41.28 42.04 41.86 1.01 50,775.91 5,521,799 1.68 2,928,209 2.07 12.26 29
42 03-Feb 42.60 42.85 41.05 41.62 41.69 1.19 50,268.64 7,899,139 2.40 3,408,127 2.41 14.21 34
43 02-Feb 40.65 41.49 39.75 41.13 40.50 1.31 49,676.81 7,174,745 2.18 3,136,836 2.22 12.70 31
44 01-Feb 41.55 42.75 40.01 40.60 41.73 -2.29 49,036.68 11,610,461 3.53 3,191,774 2.25 13.32 32
45 30-Jan 40.63 41.72 40.25 41.55 41.21 2.16 50,184.09 7,569,161 2.30 3,819,858 2.70 15.74 38
46 29-Jan 41.29 41.54 40.56 40.67 40.88 -1.07 49,121.23 7,123,781 2.16 3,889,973 2.75 15.90 39
47 28-Jan 40.10 41.20 39.93 41.11 40.58 3.47 49,652.66 7,853,744 2.39 3,564,330 2.52 14.46 36
48 27-Jan 40.10 40.20 39.20 39.73 39.76 0.03 47,985.89 8,320,944 2.53 3,032,295 2.14 12.06 30
49 23-Jan 40.60 40.65 39.50 39.72 40.06 -1.05 47,973.82 5,529,058 1.68 2,862,274 2.02 11.47 29
50 22-Jan 39.25 40.40 39.25 40.14 40.03 2.95 48,481.09 6,535,975 1.99 3,014,167 2.13 12.07 30
51 21-Jan 40.00 40.31 38.57 38.99 39.26 -3.27 47,092.12 14,494,513 4.40 6,146,646 4.34 24.13 61
52 20-Jan 40.92 41.09 40.20 40.31 40.62 -2.04 48,686.42 8,065,933 2.45 3,539,401 2.50 14.38 35
53 19-Jan 41.10 41.54 40.73 41.15 41.12 -0.84 49,700.97 5,888,746 1.79 2,648,608 1.87 10.89 26
54 16-Jan 41.79 41.82 41.30 41.50 41.54 -0.69 50,123.70 4,857,896 1.48 2,582,687 1.82 10.73 26
55 14-Jan 40.71 41.92 40.70 41.79 41.57 2.15 50,473.96 6,526,772 1.98 3,523,056 2.49 14.65 35
56 13-Jan 41.15 41.35 40.74 40.91 41.07 -0.15 49,411.10 5,247,793 1.59 1,865,855 1.32 7.66 19
57 12-Jan 41.48 41.48 40.28 40.97 40.75 -1.25 49,483.57 7,367,343 2.24 2,647,236 1.87 10.79 26
58 09-Jan 41.76 42.08 41.32 41.49 41.65 -1.54 50,111.62 7,252,215 2.20 2,996,181 2.12 12.48 30
59 08-Jan 42.90 43.35 41.80 42.14 42.65 -0.45 50,896.69 17,749,470 5.39 4,980,595 3.52 21.24 50
60 07-Jan 42.45 42.76 42.05 42.33 42.38 1.05 51,126.17 8,672,841 2.63 2,562,271 1.81 10.86 26
61 06-Jan 42.25 42.45 41.79 41.89 42.02 -0.83 50,594.74 7,654,980 2.33 3,391,123 2.39 14.25 34
62 05-Jan 42.82 42.99 42.15 42.24 42.38 -1.33 51,017.47 5,006,189 1.52 2,838,815 2.00 12.03 28
63 02-Jan 42.20 42.90 42.16 42.81 42.61 1.54 51,705.92 5,616,061 1.71 3,419,302 2.41 14.57 34
64 01-Jan 42.19 42.48 41.98 42.16 42.19 0.26 50,920.85 3,291,468 1.00 1,416,010 1.00 5.97 14
65 31-Dec 42.19 42.40 41.90 42.05 42.10 -0.19 50,787.99 5,220,684 1.59 2,288,621 1.62 9.64 23
66 30-Dec 41.62 42.40 41.16 42.13 41.71 1.23 50,884.61 6,276,612 1.91 3,137,812 2.22 13.09 31
67 29-Dec 42.25 42.43 41.51 41.62 41.83 -1.40 50,268.64 4,889,268 1.49 2,441,013 1.72 10.21 24

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