IRB Infrastructure (IRBI)

IRBI
🏛️ India →
41.47
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 22.57 23.00 22.41 22.74 11.1M
2021-12-30 22.90 23.41 21.81 22.64 36.9M
2021-12-29 22.30 22.30 22.30 22.30 4.2M
2021-12-28 20.25 21.24 20.25 21.24 7.6M
2021-12-27 20.50 20.54 20.07 20.23 7.5M
2021-12-24 21.01 21.07 20.55 20.66 7.5M
2021-12-23 21.00 21.23 20.87 20.96 8.5M
2021-12-22 21.10 21.29 20.78 20.89 11.8M
2021-12-21 21.40 21.59 20.62 20.86 13.1M
2021-12-20 20.70 21.41 20.10 20.84 28.5M
2021-12-17 20.73 20.89 19.79 20.40 13.3M
2021-12-16 21.67 21.72 20.51 20.68 15.0M
2021-12-15 21.97 22.26 21.35 21.47 9.6M
2021-12-14 22.20 22.61 21.72 21.93 8.3M
2021-12-13 22.51 23.05 22.25 22.42 12.1M
2021-12-10 21.89 22.75 21.79 22.28 13.1M
2021-12-09 22.09 22.20 21.69 21.97 9.0M
2021-12-08 22.30 22.49 22.00 22.11 6.0M
2021-12-07 22.41 22.65 22.08 22.22 8.0M
2021-12-06 23.19 23.31 22.10 22.21 14.4M
2021-12-03 23.69 23.69 22.70 22.83 27.1M
2021-12-02 21.99 22.62 21.78 22.62 24.7M
2021-12-01 20.99 21.55 20.70 21.55 15.6M
2021-11-30 20.05 21.07 20.02 20.52 17.5M
2021-11-29 20.82 20.99 20.07 20.07 20.3M
2021-11-26 21.46 21.74 21.00 21.12 14.3M
2021-11-25 21.80 22.18 21.60 21.77 9.8M
2021-11-24 22.20 22.56 21.63 21.82 11.7M
2021-11-23 20.90 22.14 20.85 22.12 23.1M
2021-11-22 22.59 22.66 21.04 21.09 21.4M
2021-11-18 21.30 22.21 21.30 22.14 31.2M
2021-11-17 21.94 22.18 20.93 21.15 22.1M
2021-11-16 22.48 22.64 21.76 21.89 13.5M
2021-11-15 22.83 22.97 22.40 22.44 6.4M
2021-11-12 22.86 23.05 22.30 22.77 19.0M
2021-11-11 22.57 23.40 22.33 22.66 16.6M
2021-11-10 22.97 23.06 22.23 22.63 16.1M
2021-11-09 23.20 23.46 22.78 23.09 12.5M
2021-11-08 23.44 23.59 22.60 23.02 13.6M
2021-11-04 23.40 23.49 23.16 23.42 5.1M
2021-11-03 24.19 24.20 22.90 22.99 24.9M
2021-11-02 24.97 24.97 23.75 24.11 62.0M
2021-11-01 23.34 23.78 23.25 23.78 14.3M
2021-10-29 23.82 24.50 22.13 22.65 65.7M
2021-10-28 24.52 25.17 23.69 23.82 178.3M
2021-10-27 30.30 30.80 26.32 26.32 133.7M
2021-10-26 28.40 30.28 26.54 29.24 173.8M
2021-10-25 32.00 34.59 27.19 27.83 372.1M
2021-10-22 25.50 29.36 25.30 29.36 427.5M
2021-10-21 22.06 25.46 22.03 24.47 410.2M
2021-10-20 20.55 21.49 20.16 21.22 54.4M
2021-10-19 21.44 21.50 20.10 20.43 32.2M
2021-10-18 21.40 22.40 20.92 21.19 68.7M
2021-10-14 21.28 21.45 21.05 21.19 22.9M
2021-10-13 21.07 21.33 20.75 21.16 28.3M
2021-10-12 21.19 21.42 20.82 20.93 36.1M
2021-10-11 21.03 21.74 21.00 21.12 45.9M
2021-10-08 20.88 21.44 20.58 20.98 44.4M
2021-10-07 20.64 21.10 20.53 20.74 31.1M
2021-10-06 20.42 21.03 20.20 20.44 55.7M
2021-10-05 20.40 20.85 20.11 20.27 31.2M
2021-10-04 21.09 21.28 20.04 20.32 78.8M
2021-10-01 20.40 21.40 20.23 21.02 116.3M
2021-09-30 19.30 21.61 19.18 20.36 298.7M
2021-09-29 17.62 19.18 17.41 18.96 106.4M
2021-09-28 17.60 17.83 17.50 17.58 21.5M
2021-09-27 17.60 17.63 17.40 17.46 10.7M
2021-09-24 17.21 17.62 17.18 17.40 26.6M
2021-09-23 17.30 17.57 17.06 17.12 17.6M
2021-09-22 17.30 17.65 17.03 17.15 17.2M
2021-09-21 17.70 17.70 16.51 17.17 25.0M
2021-09-20 17.17 17.94 17.14 17.40 25.5M
2021-09-17 18.01 18.45 16.66 17.13 48.0M
2021-09-16 17.95 18.43 17.85 18.06 45.0M
2021-09-15 17.90 18.16 17.75 17.97 31.4M
2021-09-14 17.06 17.90 17.03 17.67 41.2M
2021-09-13 17.24 17.24 16.88 16.97 11.4M
2021-09-09 17.25 17.39 17.20 17.24 11.1M
2021-09-08 17.70 17.80 17.28 17.42 14.8M
2021-09-07 18.10 18.18 17.52 17.66 30.2M
2021-09-06 17.75 18.18 17.50 18.05 47.5M
2021-09-03 17.20 17.69 17.10 17.61 86.2M
2021-09-02 16.23 17.18 16.16 16.81 25.3M
2021-09-01 16.53 16.56 16.15 16.23 11.7M
2021-08-31 16.60 16.80 16.22 16.53 18.0M
2021-08-30 16.80 16.90 16.53 16.63 12.7M
2021-08-27 16.27 17.08 16.14 16.61 27.6M
2021-08-26 16.20 16.43 16.10 16.27 11.2M
2021-08-25 16.40 16.80 16.02 16.12 18.3M
2021-08-24 15.51 16.50 15.51 16.30 41.5M
2021-08-23 15.96 16.14 15.23 15.39 11.7M
2021-08-20 15.84 16.14 15.55 15.69 13.1M
2021-08-18 16.50 16.65 15.93 16.10 13.0M
2021-08-17 16.59 16.85 16.06 16.47 18.7M
2021-08-16 16.00 16.86 15.75 16.60 22.7M
2021-08-13 16.39 16.39 15.85 16.07 14.9M
2021-08-12 15.41 16.58 15.25 16.45 42.7M
2021-08-11 15.80 15.97 14.81 15.27 36.1M
2021-08-10 16.80 16.83 15.10 15.53 19.2M
2021-08-09 16.80 16.99 16.51 16.80 14.9M
2021-08-06 16.70 16.90 16.40 16.71 15.7M
2021-08-05 17.04 17.07 16.41 16.81 23.9M
2021-08-04 17.13 17.45 16.72 16.96 30.7M
2021-08-03 16.45 17.24 15.96 17.01 49.7M
2021-08-02 16.64 16.70 16.26 16.37 13.6M
2021-07-30 16.00 16.65 16.00 16.44 26.5M
2021-07-29 16.34 16.50 15.46 15.98 38.4M
2021-07-28 16.55 16.78 16.10 16.27 18.1M
2021-07-27 16.49 17.04 16.13 16.59 32.9M
2021-07-26 17.20 17.27 16.00 16.32 19.4M
2021-07-23 17.63 17.97 17.00 17.22 12.3M
2021-07-22 17.58 18.04 17.57 17.88 18.0M
2021-07-20 17.76 18.17 17.21 17.41 35.0M
2021-07-19 18.40 18.62 17.76 17.83 25.1M
2021-07-16 18.50 18.98 18.32 18.52 44.0M
2021-07-15 18.20 18.46 17.80 18.28 28.9M
2021-07-14 17.85 18.28 17.60 18.09 37.7M
2021-07-13 17.70 18.04 17.36 17.81 29.3M
2021-07-12 17.88 18.22 17.41 17.54 70.6M
2021-07-09 16.56 17.99 16.51 17.81 124.3M
2021-07-08 16.11 17.00 16.11 16.51 50.2M
2021-07-07 15.63 16.47 15.61 16.35 50.0M
2021-07-06 15.83 16.18 15.66 15.74 20.4M
2021-07-05 15.77 16.04 15.55 15.80 22.5M
2021-07-02 15.59 15.92 15.32 15.70 25.9M
2021-07-01 16.12 16.30 15.43 15.56 27.7M
2021-06-30 15.65 16.30 15.44 16.14 35.8M
2021-06-29 15.80 16.29 15.46 15.64 41.2M
2021-06-28 16.18 16.30 15.62 15.76 24.3M
2021-06-25 16.79 16.86 16.02 16.23 33.3M
2021-06-24 16.51 17.10 16.25 16.70 104.9M
2021-06-23 15.67 16.65 15.53 16.32 142.9M
2021-06-22 15.26 16.01 15.16 15.48 81.5M
2021-06-21 14.00 15.30 13.84 15.09 63.4M
2021-06-18 14.46 14.78 13.55 14.36 63.8M
2021-06-17 14.91 14.98 14.16 14.33 88.4M
2021-06-16 15.19 16.07 15.00 15.23 156.6M
2021-06-15 14.25 15.50 14.10 15.36 190.6M
2021-06-14 14.45 14.47 13.31 14.16 67.3M
2021-06-11 14.29 14.72 14.20 14.34 115.0M
2021-06-10 13.13 14.42 13.11 14.09 247.5M
2021-06-09 12.50 13.59 12.47 12.97 149.8M
2021-06-08 12.93 12.95 12.43 12.50 29.0M
2021-06-07 12.55 13.30 12.55 12.90 62.5M
2021-06-04 12.88 12.97 12.45 12.53 38.6M
2021-06-03 13.05 13.47 12.66 12.87 137.7M
2021-06-02 11.84 13.35 11.75 13.09 250.9M
2021-06-01 11.65 11.90 10.96 11.61 291.9M
2021-05-31 10.69 11.40 10.65 11.31 81.7M
2021-05-28 10.76 10.89 10.59 10.63 14.3M
2021-05-27 10.98 10.98 10.65 10.76 17.2M
2021-05-26 11.04 11.04 10.80 10.86 9.2M
2021-05-25 11.10 11.20 10.87 10.92 12.0M
2021-05-24 10.93 11.35 10.90 10.97 22.8M
2021-05-21 10.94 11.10 10.89 10.91 6.7M
2021-05-20 11.10 11.18 10.83 10.89 8.4M
2021-05-19 10.70 11.33 10.70 11.02 26.4M
2021-05-18 10.70 10.88 10.62 10.72 9.5M
2021-05-17 10.70 10.70 10.52 10.61 3.7M
2021-05-14 10.89 10.89 10.54 10.63 7.2M
2021-05-12 10.85 10.92 10.65 10.72 6.0M
2021-05-11 10.64 10.98 10.55 10.81 9.1M
2021-05-10 10.70 10.82 10.61 10.68 7.5M
2021-05-07 10.90 11.19 10.64 10.69 26.1M
2021-05-06 10.38 10.44 10.28 10.32 5.7M
2021-05-05 10.50 10.59 10.23 10.31 6.5M
2021-05-04 10.50 10.58 10.39 10.46 8.9M
2021-05-03 10.31 10.59 10.26 10.51 3.8M
2021-04-30 10.60 10.64 10.41 10.46 9.6M
2021-04-29 10.75 10.77 10.55 10.71 4.3M
2021-04-28 10.55 10.68 10.43 10.62 5.9M
2021-04-27 10.50 10.65 10.43 10.50 7.4M
2021-04-26 10.45 10.63 10.45 10.50 5.7M
2021-04-23 10.51 10.75 10.40 10.43 9.2M
2021-04-22 10.45 10.58 10.31 10.53 5.2M
2021-04-20 10.25 10.45 10.25 10.40 4.4M
2021-04-19 10.30 10.58 10.07 10.19 9.0M
2021-04-16 10.94 11.04 10.80 10.85 4.7M
2021-04-15 10.51 10.98 10.51 10.91 8.7M
2021-04-13 10.57 10.76 10.35 10.65 5.5M
2021-04-12 10.66 10.81 10.06 10.42 11.7M
2021-04-09 10.91 11.09 10.90 11.02 8.3M
2021-04-08 10.97 11.15 10.80 10.91 7.0M
2021-04-07 10.99 11.02 10.87 10.94 6.2M
2021-04-06 11.00 11.08 10.81 10.90 10.4M
2021-04-05 11.38 11.40 10.73 10.89 19.8M
2021-04-01 11.00 11.50 10.91 11.38 31.5M
2021-03-31 10.89 11.21 10.74 10.86 75.9M
2021-03-30 10.37 10.52 10.25 10.34 11.5M
2021-03-26 10.60 10.69 10.25 10.28 12.0M
2021-03-25 10.92 10.92 10.31 10.41 14.7M
2021-03-24 11.00 11.19 10.61 10.70 12.6M
2021-03-23 11.36 11.36 10.96 11.02 16.0M
2021-03-22 11.15 11.48 11.02 11.24 17.7M
2021-03-19 11.14 11.23 10.61 11.04 30.7M
2021-03-18 11.49 11.67 10.73 11.12 24.5M
2021-03-17 11.60 12.35 11.25 11.38 61.6M
2021-03-16 11.74 11.80 11.51 11.55 8.7M
2021-03-15 12.23 12.23 11.52 11.69 16.6M
2021-03-12 12.36 12.57 11.95 12.18 17.9M
2021-03-10 12.28 12.47 12.01 12.22 19.6M
2021-03-09 12.62 12.84 11.80 12.10 52.7M
2021-03-08 11.43 13.18 11.38 12.41 199.6M
2021-03-05 11.39 11.83 11.15 11.34 30.3M
2021-03-04 11.15 11.65 11.06 11.36 10.7M
2021-03-03 11.40 11.60 11.25 11.33 30.3M
2021-03-02 10.80 11.40 10.76 11.28 39.3M
2021-03-01 10.93 10.93 10.66 10.71 6.8M
2021-02-26 10.65 10.94 10.50 10.81 7.0M
2021-02-25 10.71 10.83 10.63 10.70 6.6M
2021-02-24 10.71 10.82 10.50 10.59 4.3M
2021-02-23 10.85 10.88 10.61 10.65 4.2M
2021-02-22 10.77 11.00 10.52 10.59 4.6M
2021-02-19 10.80 11.05 10.64 10.72 6.5M
2021-02-18 10.74 11.07 10.72 10.81 16.9M
2021-02-17 10.75 10.88 10.62 10.66 5.6M
2021-02-16 10.95 11.03 10.75 10.79 5.9M
2021-02-15 11.05 11.11 10.86 10.90 4.8M
2021-02-12 11.06 11.10 10.81 10.88 3.4M
2021-02-11 11.15 11.35 10.95 11.01 8.9M
2021-02-10 11.08 11.28 11.06 11.20 7.9M
2021-02-09 10.99 11.22 10.95 11.08 12.2M
2021-02-08 10.80 11.08 10.80 10.90 9.5M
2021-02-05 10.99 11.04 10.75 10.78 7.1M
2021-02-04 10.83 11.15 10.81 10.89 11.8M
2021-02-03 11.10 11.19 10.63 10.78 12.5M
2021-02-02 10.92 11.26 10.92 11.06 10.5M
2021-02-01 10.84 11.38 10.65 10.74 26.6M
2021-01-29 11.19 11.20 10.66 10.85 5.2M
2021-01-28 11.25 11.29 10.95 11.00 8.1M
2021-01-27 11.49 11.49 11.15 11.34 5.8M
2021-01-25 11.45 11.63 11.01 11.27 4.1M
2021-01-22 11.62 11.68 11.32 11.38 7.1M
2021-01-21 11.89 12.04 11.48 11.57 11.3M
2021-01-20 11.79 12.14 11.63 11.78 29.3M
2021-01-19 11.80 11.80 11.44 11.56 10.9M
2021-01-18 11.61 11.72 11.31 11.41 5.8M
2021-01-15 11.71 11.78 11.47 11.60 7.1M
2021-01-14 11.70 11.79 11.55 11.68 5.1M
2021-01-13 11.69 11.83 11.53 11.70 11.8M
2021-01-12 11.50 11.77 11.41 11.62 12.7M
2021-01-11 11.54 11.66 11.32 11.51 6.1M
2021-01-08 11.48 11.65 11.40 11.46 10.8M
2021-01-07 11.50 11.72 11.12 11.35 19.1M
2021-01-06 11.53 11.70 11.32 11.40 8.0M
2021-01-05 11.60 11.79 11.40 11.51 6.5M
2021-01-04 11.90 11.98 11.69 11.73 12.0M
2021-01-01 11.82 12.25 11.64 11.86 20.6M