IRB Infrastructure Developers share price history

NSE: IRBBSE: 532947ConstructionSmall Cap

IRB Infrastructure Developers Limited · Face value ₹1 · Listed Feb 2008

₹15.73₹0.50 (3.08%)BSE ₹15.74

Share price at the NSE close on 30 Oct 2026. Previous close ₹16.23.

30 Oct: open ₹16.15, high ₹16.15, low ₹15.68

52-week range of traded prices to 30 Oct 2026

₹15.68Low, 30 Oct 2026₹23.95High, 21 May 2026

Market cap: ₹18,999 Cr303rd largest listed
P/E: 19.91
P/B: Shares changed
Dividend yield: 1.08%
ROE: 4.7%
ROCE: 7.3%
Debt to equity: 0.96
Volume, NSE: 94,89,19954.7% delivered

IRB Infrastructure Developers share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

IRB Infrastructure Developers' share price is on record from 25 Feb 2008, when it closed at ₹9.48, to 30 Oct 2026. Its highest close was ₹38.43 on 7 Jun 2024 and its lowest ₹2.39 on 24 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.73	−25.2%	22.84	15.73	21.10	23.95	15.68	3,43,17,79,559
2025	21.03	−26.5%	30.16	20.38	28.85	30.48	20.26	6,49,90,60,268
2024	28.62	+37.8%	38.43	20.65	20.78	39.08	20.53	18,92,87,96,558
2023	20.78	+42.9%	21.23	11.33	14.65	21.75	11.25	11,86,99,41,324
2022	14.54	+27.9%	15.93	9.04	11.45	16.47	8.95	10,93,08,73,340
2021	11.37	+91.8%	14.68	5.10	5.91	17.29	5.03	18,50,62,44,780
2020	5.93	+59.1%	6.63	2.39	3.75	6.95	2.28	10,46,03,27,620
2019	3.73	−54.6%	8.24	2.98	8.26	8.28	2.81	10,96,32,97,740
2018	8.21	−31.0%	14.08	5.98	11.92	14.31	5.87	10,82,74,77,320
2017	11.90	+21.4%	13.35	9.76	9.93	13.63	9.68	11,27,92,86,640
2016	9.80	−19.6%	13.06	9.11	12.18	13.60	8.87	8,02,86,85,780
2015	12.18	−7.7%	13.52	10.60	13.21	13.80	9.86	8,69,59,30,120
2014	13.20	+184.9%	14.15	3.51	4.64	14.48	3.36	20,82,17,24,080
2013	4.63	−27.5%	6.79	2.72	6.42	6.85	2.60	11,48,82,95,780
2012	6.39	−1.9%	10.48	5.26	6.41	10.53	5.01	17,26,93,60,880
2011	6.51	−42.2%	11.55	6.51	11.30	11.70	6.34	6,67,13,80,100
2010	11.26	−8.4%	15.42	9.49	12.32	15.75	9.29	5,08,48,26,860
2009	12.29	+89.9%	13.73	3.95	6.41	13.99	3.83	6,43,94,70,020
2008	6.47	–	10.77	3.39	9.75	11.10	3.20	2,06,73,28,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 25 Feb 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.73	−10.1%	17.20	18.23	15.68	20,59,43,309
Sep 2026	17.49	−9.7%	19.39	20.60	16.75	38,84,77,220
Aug 2026	19.36	−3.2%	20.17	20.38	18.76	16,80,15,330
Jul 2026	20.00	−6.6%	21.50	21.78	19.28	30,04,37,586
Jun 2026	21.42	+1.2%	21.27	22.09	20.12	27,01,50,730
May 2026	21.16	−1.8%	21.70	23.95	19.72	73,13,65,595
Apr 2026	21.54	−2.7%	22.20	22.55	20.22	31,90,99,190
Mar 2026	22.14	+6.2%	19.20	22.70	19.15	42,39,82,683
Feb 2026	20.86	+0.4%	20.78	22.47	19.83	32,30,58,150
Jan 2026	20.78	−1.2%	21.10	21.68	19.29	30,12,49,766
Dec 2025	21.03	−2.0%	21.57	22.00	20.28	28,13,41,692
Nov 2025	21.46	−4.2%	22.50	22.98	21.04	50,43,78,636
Oct 2025	22.40	+8.7%	20.60	22.75	20.51	34,57,91,898
Sep 2025	20.60	−4.0%	21.50	22.25	20.26	34,53,26,616
Aug 2025	21.45	−4.8%	22.54	23.30	21.05	42,44,89,932
Jul 2025	22.54	−9.2%	24.85	25.08	22.50	38,67,60,612
Jun 2025	24.81	−3.2%	25.83	27.14	23.90	71,74,51,862
May 2025	25.64	+12.4%	22.80	26.30	21.33	67,14,76,624
Apr 2025	22.80	+1.0%	22.62	24.58	20.48	59,81,75,380
Mar 2025	22.58	+4.4%	21.70	23.83	20.52	61,54,44,462
Feb 2025	21.63	−24.5%	29.50	30.44	21.34	77,74,89,580
Jan 2025	28.66	+0.1%	28.85	30.48	24.13	83,09,32,974
Dec 2024	28.62	+7.2%	26.67	31.00	26.45	87,07,81,320
Nov 2024	26.70	+3.0%	26.60	26.91	22.53	63,34,34,636
Oct 2024	25.93	−15.1%	30.65	30.91	25.03	68,86,00,196
Sep 2024	30.53	−3.6%	31.75	32.75	29.00	1,02,60,34,066
Aug 2024	31.68	−4.6%	33.28	33.45	30.15	91,96,19,412
Jul 2024	33.19	+2.3%	32.60	36.00	30.75	2,54,29,89,836
Jun 2024	32.44	−1.9%	37.30	39.08	29.13	4,83,94,32,640
May 2024	33.05	−2.8%	34.18	38.28	30.35	2,10,87,20,084
Apr 2024	34.00	+16.1%	29.40	36.55	29.35	1,11,98,00,484
Mar 2024	29.28	−6.8%	31.75	32.88	24.70	64,37,29,816
Feb 2024	31.43	−4.9%	34.40	36.00	27.95	1,00,38,70,820
Jan 2024	33.05	+59.1%	20.78	34.58	20.53	2,53,17,83,248
Dec 2023	20.78	+11.8%	18.73	21.75	18.38	1,21,40,43,330
Nov 2023	18.58	+10.9%	16.78	19.75	16.63	1,32,93,35,692
Oct 2023	16.75	+6.0%	15.80	18.50	15.20	1,90,69,37,336
Sep 2023	15.80	+11.7%	14.20	17.50	13.98	1,53,12,70,280
Aug 2023	14.15	+7.0%	12.78	14.80	12.48	69,93,49,994
Jul 2023	13.23	−1.5%	13.40	13.63	12.58	33,35,33,528
Jun 2023	13.43	−6.1%	14.38	14.80	12.95	29,42,47,496
May 2023	14.30	+4.4%	14.00	15.13	13.35	45,35,07,078
Apr 2023	13.70	+8.9%	12.73	14.18	12.40	30,93,73,050
Mar 2023	12.58	−14.2%	14.65	15.45	11.25	75,02,33,792
Feb 2023	14.65	+2.4%	14.45	17.45	13.31	1,05,90,82,108
Jan 2023	14.31	−1.6%	14.65	16.20	12.59	1,98,90,27,640
Dec 2022	14.54	+3.8%	14.09	16.47	13.09	2,53,76,30,320
Nov 2022	14.01	+19.9%	11.75	14.38	11.59	1,15,89,66,420
Oct 2022	11.69	+11.9%	10.50	12.30	10.30	75,59,86,840
Sep 2022	10.45	−11.7%	11.75	12.38	9.91	43,14,99,660
Aug 2022	11.83	+10.8%	10.80	13.50	10.72	78,01,91,900
Jul 2022	10.68	+5.6%	10.15	10.95	9.69	36,49,37,340
Jun 2022	10.11	−8.4%	11.04	11.70	8.95	62,56,66,120
May 2022	11.04	−6.5%	11.65	12.51	9.28	67,71,39,640
Apr 2022	11.81	−6.0%	12.69	13.50	11.53	42,98,74,280
Mar 2022	12.56	+16.4%	10.89	12.85	10.01	92,67,53,440
Feb 2022	10.79	−15.1%	12.82	15.15	10.43	1,42,28,52,720
Jan 2022	12.71	+11.8%	11.45	12.80	10.53	81,93,74,660
Dec 2021	11.37	+10.8%	10.50	11.85	9.89	62,58,53,560
Nov 2021	10.26	−9.4%	11.67	12.48	10.01	75,09,27,300
Oct 2021	11.33	+11.2%	10.20	17.29	10.02	4,81,44,66,420
Sep 2021	10.18	+23.2%	8.26	10.81	8.08	1,90,61,94,980
Aug 2021	8.26	+0.5%	8.32	8.72	7.40	94,01,16,300
Jul 2021	8.22	+1.8%	8.06	9.49	7.66	1,51,39,17,620
Jun 2021	8.07	+42.7%	5.83	8.55	5.48	4,83,34,54,300
May 2021	5.66	+8.1%	5.16	5.70	5.12	58,52,64,180
Apr 2021	5.23	−3.7%	5.50	5.75	5.03	34,84,24,100
Mar 2021	5.43	+0.5%	5.47	6.59	5.13	1,41,93,66,460
Feb 2021	5.40	−0.4%	5.42	5.69	5.25	35,36,57,540
Jan 2021	5.42	−8.5%	5.91	6.13	5.33	41,46,02,020
Dec 2020	5.93	0.0%	5.95	6.15	4.87	24,50,63,260
Nov 2020	5.93	+4.3%	5.70	6.20	5.34	30,25,86,360
Oct 2020	5.69	+0.6%	5.75	5.97	5.18	22,94,06,140
Sep 2020	5.66	−4.8%	5.85	6.65	5.06	48,92,03,220
Aug 2020	5.94	−1.7%	6.10	6.95	5.81	1,26,84,44,940
Jul 2020	6.04	+36.5%	4.44	6.42	4.35	2,29,86,39,820
Jun 2020	4.43	+46.4%	3.07	4.74	3.06	1,81,28,33,660
May 2020	3.03	−12.9%	3.35	3.45	2.87	35,11,31,500
Apr 2020	3.48	+30.5%	2.66	4.24	2.51	46,96,80,260
Mar 2020	2.66	−36.6%	4.33	4.39	2.28	59,87,09,700
Feb 2020	4.20	−21.2%	5.35	5.89	4.15	94,65,38,800
Jan 2020	5.33	+43.0%	3.75	6.00	3.63	1,44,80,89,960
Dec 2019	3.73	−2.2%	3.80	3.81	3.25	47,02,02,720
Nov 2019	3.81	−3.8%	3.94	4.47	3.52	60,03,91,120
Oct 2019	3.96	+6.4%	3.71	4.28	2.81	61,47,71,040
Sep 2019	3.72	−2.5%	3.82	4.69	3.38	41,87,57,660
Aug 2019	3.82	−18.5%	4.67	5.29	3.76	44,00,32,940
Jul 2019	4.68	−2.3%	4.82	4.94	4.29	50,72,61,380
Jun 2019	4.80	−22.5%	6.19	6.25	4.19	2,48,74,59,360
May 2019	6.19	+1.4%	6.10	6.96	5.27	1,59,40,94,700
Apr 2019	6.10	−15.8%	7.27	8.01	6.07	1,03,59,47,220
Mar 2019	7.24	+7.9%	6.80	7.89	6.77	92,21,76,960
Feb 2019	6.71	−7.3%	7.26	7.52	5.47	1,32,31,18,080
Jan 2019	7.24	−11.8%	8.26	8.28	7.11	54,90,84,560
Dec 2018	8.21	+10.0%	7.49	8.48	6.80	79,73,92,940
Nov 2018	7.46	+6.9%	6.99	7.86	6.68	93,97,80,400
Oct 2018	6.98	+1.7%	6.83	7.27	5.87	97,27,15,100
Sep 2018	6.86	−27.9%	9.53	9.62	6.56	98,81,99,540
Aug 2018	9.52	−5.3%	10.02	10.33	9.33	74,60,99,580
Jul 2018	10.05	−4.7%	10.60	10.79	9.19	83,46,49,860
Jun 2018	10.55	−8.5%	11.43	12.15	10.05	63,13,42,280
May 2018	11.53	−18.2%	14.08	14.20	11.17	1,15,94,06,120
Apr 2018	14.08	+26.3%	11.35	14.31	11.27	2,00,24,14,440
Mar 2018	11.15	−2.4%	11.39	11.53	10.54	52,92,07,260
Feb 2018	11.43	−5.2%	12.05	12.39	10.47	59,37,77,800
Jan 2018	12.06	+1.3%	11.92	13.00	11.34	63,24,92,000
Dec 2017	11.90	+3.6%	11.53	12.03	9.68	1,30,70,29,560
Nov 2017	11.49	−5.3%	12.20	12.56	11.16	84,12,52,640
Oct 2017	12.13	+14.0%	10.74	12.53	10.16	90,45,25,360
Sep 2017	10.64	−0.6%	10.90	11.78	10.25	1,01,41,01,140
Aug 2017	10.71	−5.0%	11.33	11.53	9.76	69,27,51,780
Jul 2017	11.27	+7.7%	10.45	11.39	10.44	91,77,26,920
Jun 2017	10.46	−8.0%	11.32	11.82	10.18	65,03,08,740
May 2017	11.37	−12.8%	13.25	13.63	10.73	1,26,21,55,440
Apr 2017	13.04	+10.3%	11.90	13.58	11.63	1,63,99,24,000
Mar 2017	11.82	+2.0%	11.61	12.47	11.24	87,72,42,520
Feb 2017	11.59	+0.2%	11.61	12.01	11.13	52,74,05,860
Jan 2017	11.57	+18.1%	9.93	11.92	9.80	64,48,62,680
Dec 2016	9.80	+5.1%	9.49	10.09	9.16	77,51,72,440
Nov 2016	9.33	−20.8%	11.75	11.78	8.87	80,12,55,440
Oct 2016	11.78	−3.9%	12.40	13.08	11.43	62,97,39,680
Sep 2016	12.26	+8.2%	11.40	13.32	11.26	1,40,99,78,860
Aug 2016	11.33	+4.8%	11.11	11.94	10.13	82,51,67,580
Jul 2016	10.82	+1.4%	10.75	11.14	10.55	35,86,18,380
Jun 2016	10.67	−3.2%	11.06	11.09	9.77	36,25,85,820
May 2016	11.03	+3.2%	10.56	11.37	10.39	49,35,13,140
Apr 2016	10.68	−8.2%	11.68	11.98	10.47	44,05,68,880
Mar 2016	11.64	+7.8%	10.94	11.83	10.71	47,51,92,660
Feb 2016	10.79	−11.2%	12.23	12.32	9.86	57,93,95,040
Jan 2016	12.15	−0.2%	12.18	13.60	10.59	87,74,97,860
Dec 2015	12.18	−4.3%	12.80	12.84	11.35	46,95,54,300
Nov 2015	12.74	+3.5%	12.31	13.24	11.45	42,35,98,240
Oct 2015	12.30	+3.7%	11.98	13.60	11.70	67,02,62,480
Sep 2015	11.87	+1.6%	11.50	11.93	10.21	76,73,93,580
Aug 2015	11.68	−4.9%	12.34	13.40	9.86	90,78,91,380
Jul 2015	12.29	+5.3%	11.66	12.80	11.35	61,56,61,280
Jun 2015	11.67	−5.4%	12.50	12.83	10.89	46,23,17,120
May 2015	12.34	+5.7%	11.70	12.50	10.55	50,78,35,440
Apr 2015	11.67	−4.4%	12.25	13.44	10.62	62,43,10,100
Mar 2015	12.21	−4.9%	13.00	13.33	11.27	1,06,18,94,620
Feb 2015	12.84	−4.7%	13.43	13.80	11.80	97,74,92,880
Jan 2015	13.47	+2.0%	13.21	13.78	10.98	1,20,77,18,700
Dec 2014	13.20	−3.1%	13.49	13.80	11.46	70,73,38,420
Nov 2014	13.62	+8.1%	12.62	14.48	12.60	1,10,35,95,600
Oct 2014	12.61	+9.1%	11.56	12.86	10.73	97,59,88,400
Sep 2014	11.56	−8.1%	12.50	13.72	10.85	1,78,29,62,280
Aug 2014	12.57	−2.4%	12.75	13.35	11.71	1,94,93,80,860
Jul 2014	12.88	+12.2%	11.58	13.79	11.29	3,80,81,21,280
Jun 2014	11.48	+16.4%	9.94	11.75	9.06	2,02,39,65,440
May 2014	9.86	+71.8%	5.81	10.90	5.65	3,76,57,73,780
Apr 2014	5.74	+11.1%	5.26	6.23	5.09	1,22,93,63,480
Mar 2014	5.17	+30.8%	3.95	5.19	3.88	1,34,11,20,240
Feb 2014	3.95	+2.3%	3.81	4.04	3.58	76,25,56,920
Jan 2014	3.86	−16.7%	4.64	4.98	3.36	1,37,15,57,380
Dec 2013	4.63	−4.4%	4.89	5.20	4.39	1,21,20,19,740
Nov 2013	4.85	+21.4%	4.01	4.99	4.01	1,25,48,59,480
Oct 2013	3.99	+6.5%	3.77	4.16	3.61	89,02,96,660
Sep 2013	3.75	+19.9%	3.15	4.41	3.00	81,66,85,940
Aug 2013	3.13	−14.0%	3.60	3.75	2.60	1,30,74,65,580
Jul 2013	3.64	−24.3%	4.85	5.30	3.57	96,81,87,260
Jun 2013	4.81	−19.4%	5.98	6.06	4.28	93,17,22,740
May 2013	5.97	+2.7%	5.80	6.81	5.78	71,47,22,360
Apr 2013	5.81	+2.4%	5.76	6.13	5.63	52,35,41,480
Mar 2013	5.67	+0.2%	5.70	6.29	5.30	76,17,79,080
Feb 2013	5.66	−6.8%	6.10	6.34	5.21	1,04,59,75,000
Jan 2013	6.07	−5.0%	6.42	6.85	5.58	1,06,10,40,460
Dec 2012	6.39	−5.6%	6.80	7.35	6.17	1,20,37,38,680
Nov 2012	6.77	+10.9%	6.15	6.93	5.83	1,03,55,97,980
Oct 2012	6.10	−19.7%	7.58	8.07	5.67	1,83,28,22,460
Sep 2012	7.60	+21.4%	6.25	8.03	6.01	1,56,15,63,600
Aug 2012	6.26	−1.2%	6.35	6.49	5.59	1,07,00,46,840
Jul 2012	6.34	−0.3%	6.38	6.90	5.62	1,07,03,16,440
Jun 2012	6.36	+12.9%	5.68	6.56	5.42	1,41,28,80,880
May 2012	5.63	−34.5%	8.54	8.69	5.01	4,58,77,87,100
Apr 2012	8.61	−7.9%	9.37	10.24	8.22	65,40,94,220
Mar 2012	9.34	+1.4%	9.16	10.50	8.21	1,03,87,55,120
Feb 2012	9.22	+5.5%	8.70	10.53	8.31	1,06,63,67,860
Jan 2012	8.74	+34.2%	6.41	8.89	6.10	73,53,89,700
Dec 2011	6.51	−11.6%	7.59	8.02	6.34	34,25,01,880
Nov 2011	7.37	−10.4%	8.22	8.60	6.75	36,88,26,800
Oct 2011	8.22	+0.9%	8.05	8.80	7.76	88,42,62,340
Sep 2011	8.15	+11.0%	7.36	8.82	7.20	54,90,20,460
Aug 2011	7.34	−15.6%	8.84	8.88	6.59	51,78,61,280
Jul 2011	8.70	+1.0%	8.78	9.70	8.20	84,00,91,100
Jun 2011	8.61	+7.3%	8.20	8.94	7.63	50,12,80,960
May 2011	8.03	−8.7%	8.90	8.97	7.26	71,48,38,180
Apr 2011	8.79	−17.1%	10.63	11.51	8.58	52,92,61,180
Mar 2011	10.60	+15.0%	9.31	10.92	8.90	33,31,20,600
Feb 2011	9.22	−8.2%	10.12	10.33	7.38	88,28,28,560
Jan 2011	10.05	−10.7%	11.30	11.70	9.76	20,74,86,760
Dec 2010	11.26	−6.6%	12.05	12.36	9.29	62,55,69,520
Nov 2010	12.05	−7.3%	13.06	13.38	9.73	45,48,14,500
Oct 2010	12.99	−0.2%	13.13	13.75	12.16	51,20,54,280
Sep 2010	13.02	−6.3%	14.00	14.77	12.88	41,34,04,500
Aug 2010	13.90	−4.7%	14.72	15.75	13.53	74,64,80,440
Jul 2010	14.59	+9.1%	13.35	14.92	12.62	70,47,19,280
Jun 2010	13.37	+1.6%	13.16	14.49	12.28	25,15,74,380
May 2010	13.16	−9.1%	14.20	14.97	12.11	18,82,63,980
Apr 2010	14.47	+13.4%	12.92	14.88	12.70	31,86,41,660
Mar 2010	12.77	+1.1%	12.76	13.75	12.49	19,22,99,820
Feb 2010	12.63	+1.8%	12.33	13.33	11.83	21,72,25,500
Jan 2010	12.40	+1.0%	12.32	14.05	11.73	45,97,79,000
Dec 2009	12.29	−1.1%	12.70	13.13	11.70	23,47,80,480
Nov 2009	12.42	+7.0%	11.48	13.99	11.36	45,82,58,040
Oct 2009	11.61	+9.7%	10.55	13.20	10.25	69,41,25,160
Sep 2009	10.58	−3.4%	11.01	11.25	9.75	47,98,16,000
Aug 2009	10.95	+20.5%	9.15	11.35	8.50	62,16,47,360
Jul 2009	9.09	+17.6%	7.76	9.99	7.51	90,95,73,020
Jun 2009	7.73	+9.4%	7.25	8.10	6.06	1,04,74,11,400
May 2009	7.07	+48.7%	4.90	7.43	4.83	91,36,50,120
Apr 2009	4.76	+17.3%	4.19	5.89	4.06	75,60,29,380
Mar 2009	4.05	−18.9%	5.00	5.00	3.83	6,56,97,980
Feb 2009	5.00	−11.2%	5.65	6.25	4.55	24,58,15,760
Jan 2009	5.63	−13.0%	6.41	7.06	4.79	1,26,65,320
Dec 2008	6.47	+89.7%	3.40	7.33	3.20	3,89,43,220
Nov 2008	3.41	−28.2%	4.66	5.00	3.30	4,58,55,960
Oct 2008	4.75	−20.7%	6.05	6.30	3.76	3,60,27,400
Sep 2008	6.00	−23.4%	7.57	8.20	5.51	5,31,44,880
Aug 2008	7.82	+13.6%	6.83	8.28	6.75	4,15,98,260
Jul 2008	6.89	−12.1%	7.75	8.15	6.60	5,08,43,420
Jun 2008	7.83	−17.7%	9.25	9.85	7.05	4,57,16,840
May 2008	9.51	−10.8%	10.80	11.00	8.75	13,25,26,020
Apr 2008	10.66	+25.9%	8.56	11.10	8.16	24,87,50,380
Mar 2008	8.47	−12.5%	9.55	10.20	8.03	32,50,48,800
Feb 2008	9.68	–	9.75	10.70	8.40	1,04,88,73,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	16.15	16.15	15.68	15.73	15.86	94,89,199	54.7%
29 Oct 2026	16.01	16.30	15.90	16.23	16.15	63,16,572	37.7%
28 Oct 2026	15.85	16.23	15.71	16.07	16.03	1,23,54,939	36.4%
27 Oct 2026	16.26	16.38	15.74	15.80	15.96	1,55,02,856	57.3%
26 Oct 2026	16.24	16.60	16.20	16.26	16.34	73,85,324	44.0%
23 Oct 2026	16.70	16.72	16.09	16.24	16.32	1,05,13,692	50.4%
22 Oct 2026	16.82	17.03	16.56	16.79	16.81	77,92,927	39.2%
21 Oct 2026	17.37	17.37	16.75	16.90	16.97	88,36,491	45.0%
19 Oct 2026	17.68	17.68	17.32	17.37	17.46	41,46,675	48.0%
16 Oct 2026	17.61	17.69	17.41	17.62	17.55	55,66,903	37.2%
15 Oct 2026	17.79	17.86	17.50	17.57	17.66	63,12,296	46.1%
14 Oct 2026	17.87	18.10	17.70	17.77	17.84	65,95,356	36.9%
13 Oct 2026	18.00	18.00	17.45	17.87	17.69	87,62,909	37.0%
12 Oct 2026	17.54	18.22	17.54	17.88	17.96	1,95,29,656	27.9%
9 Oct 2026	17.81	17.87	17.36	17.48	17.56	1,22,26,657	25.5%
8 Oct 2026	17.41	17.89	17.30	17.53	17.58	1,77,23,493	36.5%
7 Oct 2026	17.75	17.83	17.30	17.44	17.52	1,09,57,532	35.7%
6 Oct 2026	16.92	18.23	16.84	17.84	17.56	1,48,15,112	31.2%
5 Oct 2026	17.05	17.30	16.80	16.87	16.95	1,02,76,300	49.8%
1 Oct 2026	17.20	17.20	16.82	17.00	17.00	1,08,38,420	42.0%
30 Sep 2026	16.98	17.57	16.92	17.49	17.32	1,59,71,102	42.0%
29 Sep 2026	17.12	17.12	16.75	16.98	16.95	1,46,81,424	37.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IRB Infrastructure Developers bonus and split history

Ex-date	Event	Price factor	What happened
30 Mar 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
22 Feb 2023	Split	0.1000	Each share became 10.
1 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.