U.S. markets open in 2 hours 1 minute
F S&P 500
5,536.50 -0.50 (-0.01%) F Dow Jones
39,450.00 -76.00 (-0.19%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,037.30 -7.60 (-0.37%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,318.60 -12.20 (-0.52%)
IRB Infrastructure Developers Limited (IRB.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 65.82 | 66.39 | 65.41 | 65.69 | 65.69 | 18,975,601 |
| 25 jun 2024 | 66.48 | 66.90 | 65.60 | 65.71 | 65.71 | 23,880,497 |
| 24 jun 2024 | 65.84 | 67.30 | 65.37 | 66.32 | 66.32 | 65,131,252 |
| 21 jun 2024 | 65.95 | 66.69 | 65.35 | 66.27 | 66.27 | 50,904,821 |
| 20 jun 2024 | 64.90 | 66.25 | 64.09 | 65.65 | 65.65 | 60,939,382 |
| 19 jun 2024 | 66.88 | 66.90 | 64.05 | 64.49 | 64.49 | 80,175,603 |
| 18 jun 2024 | 67.75 | 67.75 | 66.37 | 66.52 | 66.52 | 49,565,992 |
| 14 jun 2024 | 66.85 | 67.75 | 66.32 | 67.18 | 67.18 | 72,458,465 |
| 13 jun 2024 | 67.90 | 67.98 | 66.11 | 66.46 | 66.46 | 88,527,323 |
| 12 jun 2024 | 67.05 | 68.40 | 67.05 | 67.34 | 67.34 | 148,224,727 |
| 11 jun 2024 | 64.90 | 66.75 | 63.00 | 66.12 | 66.12 | 903,995,564 |
| 10 jun 2024 | 75.20 | 76.00 | 69.80 | 70.16 | 70.16 | 198,568,520 |
| 07 jun 2024 | 71.30 | 78.15 | 70.95 | 76.85 | 76.85 | 150,325,869 |
| 06 jun 2024 | 69.00 | 71.45 | 69.00 | 70.20 | 70.20 | 47,965,069 |
| 05 jun 2024 | 67.70 | 68.60 | 62.65 | 67.30 | 67.30 | 60,921,960 |
| 04 jun 2024 | 73.15 | 73.80 | 58.25 | 65.55 | 65.55 | 177,923,891 |
| 03 jun 2024 | 74.60 | 74.60 | 71.00 | 72.80 | 72.80 | 173,742,360 |
| 31 may 2024 | 66.00 | 66.70 | 64.65 | 66.10 | 66.10 | 66,064,005 |
| 30 may 2024 | 66.50 | 67.60 | 63.70 | 65.20 | 65.20 | 373,284,764 |
| 29 may 2024 | 70.85 | 72.90 | 69.60 | 72.70 | 72.70 | 23,853,528 |
| 28 may 2024 | 73.30 | 73.60 | 70.25 | 71.60 | 71.60 | 26,423,616 |
| 27 may 2024 | 73.00 | 76.55 | 72.60 | 72.90 | 72.90 | 38,678,723 |
| 24 may 2024 | 74.00 | 74.50 | 72.00 | 72.55 | 72.55 | 24,457,035 |
| 23 may 2024 | 74.00 | 75.85 | 72.90 | 74.05 | 74.05 | 57,402,260 |
| 22 may 2024 | 69.60 | 74.40 | 68.35 | 73.40 | 73.40 | 125,764,439 |
| 21 may 2024 | 69.45 | 71.65 | 68.50 | 69.30 | 69.30 | 35,872,834 |
| 17 may 2024 | 66.10 | 68.70 | 65.80 | 68.00 | 68.00 | 18,453,263 |
| 16 may 2024 | 66.25 | 66.35 | 65.30 | 65.80 | 65.80 | 7,408,879 |
| 15 may 2024 | 66.75 | 67.10 | 65.50 | 65.70 | 65.70 | 11,425,846 |
| 15 may 2024 | 0.1 Dividendo | |||||
| 14 may 2024 | 64.25 | 66.00 | 63.60 | 65.85 | 65.75 | 13,412,522 |
| 13 may 2024 | 63.60 | 64.40 | 60.70 | 63.95 | 63.85 | 27,711,411 |
| 10 may 2024 | 66.60 | 66.70 | 62.05 | 62.65 | 62.55 | 36,108,053 |
| 09 may 2024 | 68.10 | 69.45 | 65.00 | 65.60 | 65.50 | 19,907,026 |
| 08 may 2024 | 67.00 | 68.85 | 65.70 | 67.85 | 67.75 | 27,267,864 |
| 07 may 2024 | 68.00 | 68.40 | 65.40 | 66.05 | 65.95 | 23,782,432 |
| 06 may 2024 | 70.25 | 70.30 | 65.25 | 67.65 | 67.55 | 28,254,815 |
| 03 may 2024 | 70.40 | 70.65 | 68.75 | 69.75 | 69.64 | 25,805,633 |
| 02 may 2024 | 68.35 | 70.95 | 67.55 | 69.70 | 69.59 | 38,107,997 |
| 30 abr 2024 | 69.40 | 69.75 | 67.70 | 68.00 | 67.90 | 14,051,413 |
| 29 abr 2024 | 69.40 | 70.10 | 68.50 | 68.95 | 68.85 | 26,318,661 |
| 26 abr 2024 | 68.25 | 70.40 | 67.60 | 68.80 | 68.70 | 31,097,107 |
| 25 abr 2024 | 67.50 | 69.35 | 67.25 | 67.80 | 67.70 | 15,248,650 |
| 24 abr 2024 | 68.90 | 68.90 | 67.30 | 67.60 | 67.50 | 10,009,891 |
| 23 abr 2024 | 67.50 | 69.50 | 67.25 | 68.35 | 68.25 | 18,131,130 |
| 22 abr 2024 | 67.05 | 67.55 | 66.35 | 67.05 | 66.95 | 12,180,791 |
| 19 abr 2024 | 63.75 | 67.00 | 63.40 | 66.15 | 66.05 | 25,533,696 |
| 18 abr 2024 | 67.15 | 67.55 | 65.00 | 65.30 | 65.20 | 16,692,921 |
| 16 abr 2024 | 64.60 | 67.50 | 64.55 | 65.85 | 65.75 | 22,049,532 |
| 15 abr 2024 | 64.90 | 67.50 | 63.05 | 65.50 | 65.40 | 33,350,965 |
| 12 abr 2024 | 69.35 | 70.25 | 67.65 | 68.05 | 67.95 | 21,734,964 |
| 10 abr 2024 | 70.10 | 70.10 | 66.85 | 69.35 | 69.24 | 31,257,424 |
| 09 abr 2024 | 70.75 | 72.00 | 69.10 | 70.40 | 70.29 | 41,770,958 |
| 08 abr 2024 | 67.80 | 73.10 | 67.65 | 70.00 | 69.89 | 97,754,754 |
| 05 abr 2024 | 63.25 | 67.90 | 63.00 | 67.20 | 67.10 | 61,806,407 |
| 04 abr 2024 | 64.00 | 65.30 | 62.50 | 63.15 | 63.05 | 15,416,408 |
| 03 abr 2024 | 64.00 | 64.40 | 62.90 | 63.50 | 63.40 | 14,624,101 |
| 02 abr 2024 | 61.50 | 64.90 | 60.85 | 63.75 | 63.65 | 27,692,371 |
| 01 abr 2024 | 58.80 | 61.95 | 58.70 | 61.30 | 61.21 | 23,178,098 |
| 28 mar 2024 | 59.45 | 60.00 | 58.10 | 58.55 | 58.46 | 10,126,639 |
| 27 mar 2024 | 58.55 | 59.95 | 58.40 | 58.90 | 58.81 | 17,913,769 |
| 26 mar 2024 | 59.60 | 59.90 | 57.80 | 58.30 | 58.21 | 9,747,610 |
| 22 mar 2024 | 59.85 | 60.20 | 58.45 | 59.40 | 59.31 | 21,976,043 |
| 21 mar 2024 | 54.90 | 59.30 | 54.85 | 58.90 | 58.81 | 41,411,701 |
| 20 mar 2024 | 54.50 | 55.50 | 53.15 | 53.95 | 53.87 | 11,503,320 |
| 19 mar 2024 | 55.40 | 56.00 | 53.85 | 54.10 | 54.02 | 11,004,826 |
| 18 mar 2024 | 57.70 | 57.90 | 54.40 | 55.10 | 55.02 | 18,875,893 |
| 15 mar 2024 | 56.00 | 60.20 | 55.00 | 57.30 | 57.21 | 36,564,735 |
| 14 mar 2024 | 50.00 | 56.00 | 49.40 | 56.00 | 55.91 | 22,659,199 |
| 13 mar 2024 | 56.55 | 58.15 | 50.90 | 50.95 | 50.87 | 32,853,939 |
| 12 mar 2024 | 59.30 | 59.60 | 55.65 | 56.55 | 56.46 | 18,801,756 |
| 11 mar 2024 | 61.50 | 61.60 | 58.85 | 59.20 | 59.11 | 10,811,086 |
| 07 mar 2024 | 63.10 | 63.80 | 61.10 | 61.30 | 61.21 | 12,180,543 |
| 06 mar 2024 | 61.90 | 61.95 | 59.05 | 60.75 | 60.66 | 14,619,538 |
| 05 mar 2024 | 62.65 | 63.10 | 61.70 | 62.00 | 61.91 | 7,518,960 |
| 04 mar 2024 | 64.80 | 64.90 | 62.50 | 62.65 | 62.55 | 10,189,006 |
| 01 mar 2024 | 63.50 | 65.75 | 63.50 | 63.90 | 63.80 | 11,785,960 |
| 29 feb 2024 | 63.00 | 64.00 | 62.10 | 62.85 | 62.75 | 17,545,354 |
| 28 feb 2024 | 66.50 | 66.50 | 62.75 | 63.85 | 63.75 | 15,401,272 |
| 27 feb 2024 | 67.30 | 68.15 | 65.70 | 66.15 | 66.05 | 16,748,936 |
| 26 feb 2024 | 66.85 | 69.30 | 65.95 | 67.10 | 67.00 | 23,600,950 |
| 23 feb 2024 | 67.50 | 67.75 | 66.30 | 66.55 | 66.45 | 12,155,205 |
| 22 feb 2024 | 66.10 | 67.50 | 63.45 | 67.15 | 67.05 | 14,367,255 |
| 21 feb 2024 | 66.10 | 67.90 | 65.00 | 65.60 | 65.50 | 12,325,814 |
| 20 feb 2024 | 66.70 | 66.75 | 65.20 | 65.85 | 65.75 | 6,145,605 |
| 19 feb 2024 | 67.50 | 67.95 | 66.30 | 66.50 | 66.40 | 7,905,253 |
| 16 feb 2024 | 66.55 | 68.10 | 65.80 | 67.10 | 67.00 | 14,907,399 |
| 15 feb 2024 | 67.40 | 68.35 | 64.35 | 66.05 | 65.95 | 21,938,423 |
| 14 feb 2024 | 59.75 | 66.65 | 58.55 | 66.65 | 66.55 | 27,709,690 |
| 13 feb 2024 | 60.45 | 61.70 | 55.90 | 60.60 | 60.51 | 25,839,432 |
| 12 feb 2024 | 68.45 | 69.20 | 61.60 | 61.60 | 61.51 | 27,204,198 |
| 09 feb 2024 | 70.00 | 70.00 | 64.10 | 68.45 | 68.35 | 28,112,918 |
| 08 feb 2024 | 70.00 | 70.80 | 68.60 | 69.85 | 69.74 | 21,906,789 |
| 08 feb 2024 | 0.1 Dividendo | |||||
| 07 feb 2024 | 70.70 | 70.95 | 68.00 | 68.90 | 68.70 | 19,014,537 |
| 06 feb 2024 | 71.00 | 71.70 | 67.30 | 70.05 | 69.84 | 27,312,713 |
| 05 feb 2024 | 67.50 | 72.00 | 67.30 | 70.05 | 69.84 | 62,417,172 |
| 02 feb 2024 | 66.45 | 69.00 | 66.20 | 66.75 | 66.55 | 38,530,998 |
| 01 feb 2024 | 68.80 | 69.60 | 64.40 | 65.10 | 64.91 | 60,845,497 |
| 31 ene 2024 | 68.65 | 69.15 | 64.10 | 66.10 | 65.90 | 63,999,206 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.