IRB Infrastructure (IRB) | Historial de Precios y Rendimientos | 2008 - 2025
Gráfico de Precios Históricos de IRB Infrastructure
Datos de Precios Históricos de IRB Infrastructure
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 26 sept. 2025 | ₹41,01 | -2,36% | ₹41,97 | ₹41,98 | ₹40,51 | 10,8M |
| 25 sept. 2025 | ₹42,00 | -0,97% | ₹42,50 | ₹42,63 | ₹41,90 | 5,4M |
| 24 sept. 2025 | ₹42,41 | -1,65% | ₹43,00 | ₹43,38 | ₹42,32 | 7,7M |
| 23 sept. 2025 | ₹43,12 | -0,78% | ₹43,35 | ₹43,57 | ₹42,91 | 4,4M |
| 22 sept. 2025 | ₹43,46 | -0,30% | ₹43,59 | ₹43,95 | ₹43,30 | 5,2M |
| 19 sept. 2025 | ₹43,59 | -1,13% | ₹44,08 | ₹44,09 | ₹43,25 | 10,7M |
| 18 sept. 2025 | ₹44,09 | +0,14% | ₹44,38 | ₹44,50 | ₹43,82 | 6,8M |
| 17 sept. 2025 | ₹44,03 | +1,43% | ₹43,51 | ₹44,50 | ₹43,51 | 14,6M |
| 16 sept. 2025 | ₹43,41 | +0,32% | ₹43,50 | ₹43,67 | ₹43,07 | 5,7M |
| 15 sept. 2025 | ₹43,27 | +1,38% | ₹42,68 | ₹43,73 | ₹42,62 | 8,3M |
| 12 sept. 2025 | ₹42,68 | +0,54% | ₹42,67 | ₹42,90 | ₹42,38 | 6,3M |
| 11 sept. 2025 | ₹42,45 | +0,31% | ₹42,46 | ₹42,86 | ₹42,33 | 5,9M |
| 10 sept. 2025 | ₹42,32 | +0,12% | ₹42,60 | ₹42,82 | ₹42,25 | 7,9M |
| 9 sept. 2025 | ₹42,27 | +0,05% | ₹43,00 | ₹43,75 | ₹42,11 | 16,5M |
| 8 sept. 2025 | ₹42,25 | -0,17% | ₹42,60 | ₹42,88 | ₹42,13 | 5,5M |
| 5 sept. 2025 | ₹42,32 | -0,91% | ₹42,91 | ₹43,04 | ₹42,10 | 6,7M |
| 4 sept. 2025 | ₹42,71 | -0,67% | ₹43,50 | ₹43,60 | ₹42,55 | 7,2M |
| 3 sept. 2025 | ₹43,00 | +0,47% | ₹43,04 | ₹43,24 | ₹42,68 | 7,3M |
| 2 sept. 2025 | ₹42,80 | -1,11% | ₹43,50 | ₹43,85 | ₹42,61 | 9,4M |
| 1 sept. 2025 | ₹43,28 | +0,89% | ₹43,00 | ₹43,46 | ₹42,83 | 6,8M |
| 29 ago. 2025 | ₹42,90 | +1,27% | ₹42,50 | ₹43,67 | ₹42,22 | 10,1M |
| 28 ago. 2025 | ₹42,36 | -4,18% | ₹44,21 | ₹44,23 | ₹42,10 | 49,9M |
| 27 ago. 2025 | ₹44,21 | 0,00% | ₹44,21 | ₹44,21 | ₹44,21 | N/A |
| 26 ago. 2025 | ₹44,21 | -1,86% | ₹45,00 | ₹45,05 | ₹44,00 | 9,5M |
| 25 ago. 2025 | ₹45,05 | +2,90% | ₹43,90 | ₹45,45 | ₹43,65 | 18,2M |
| 22 ago. 2025 | ₹43,78 | -1,86% | ₹44,61 | ₹44,75 | ₹43,51 | 11,4M |
| 21 ago. 2025 | ₹44,61 | +0,02% | ₹44,70 | ₹45,08 | ₹44,50 | 6,7M |
| 20 ago. 2025 | ₹44,60 | -1,15% | ₹45,13 | ₹45,15 | ₹44,51 | 9,2M |
| 19 ago. 2025 | ₹45,12 | +0,36% | ₹45,10 | ₹45,20 | ₹44,51 | 6,5M |
| 18 ago. 2025 | ₹44,96 | -0,90% | ₹46,60 | ₹46,60 | ₹44,82 | 10,8M |
| 14 ago. 2025 | ₹45,37 | +1,29% | ₹44,95 | ₹46,48 | ₹44,45 | 17,5M |
| 13 ago. 2025 | ₹44,79 | +0,27% | ₹44,75 | ₹45,00 | ₹44,18 | 6,3M |
| 12 ago. 2025 | ₹44,67 | +0,95% | ₹44,26 | ₹45,00 | ₹44,10 | 5,4M |
| 11 ago. 2025 | ₹44,25 | +1,68% | ₹43,65 | ₹44,35 | ₹43,24 | 6,0M |
| 8 ago. 2025 | ₹43,52 | -2,86% | ₹44,99 | ₹44,99 | ₹43,40 | 6,5M |
| 7 ago. 2025 | ₹44,80 | +0,18% | ₹44,28 | ₹45,00 | ₹43,43 | 11,3M |
| 6 ago. 2025 | ₹44,72 | -0,62% | ₹45,15 | ₹45,29 | ₹44,31 | 5,8M |
| 5 ago. 2025 | ₹45,00 | -0,53% | ₹45,25 | ₹45,45 | ₹44,81 | 4,3M |
| 4 ago. 2025 | ₹45,24 | +2,05% | ₹44,37 | ₹45,41 | ₹44,05 | 8,6M |
| 1 ago. 2025 | ₹44,33 | -1,64% | ₹45,07 | ₹45,49 | ₹44,20 | 8,2M |
| 31 jul. 2025 | ₹45,07 | -2,11% | ₹45,25 | ₹45,66 | ₹45,00 | 7,6M |
| 30 jul. 2025 | ₹46,04 | -1,12% | ₹46,87 | ₹46,87 | ₹45,92 | 5,6M |
| 29 jul. 2025 | ₹46,56 | +2,49% | ₹45,43 | ₹46,95 | ₹45,08 | 10,0M |
| 28 jul. 2025 | ₹45,43 | -2,28% | ₹46,42 | ₹46,87 | ₹45,25 | 7,6M |
| 25 jul. 2025 | ₹46,49 | -2,04% | ₹47,65 | ₹47,65 | ₹46,36 | 12,1M |
| 24 jul. 2025 | ₹47,46 | -2,35% | ₹48,70 | ₹48,81 | ₹47,30 | 10,7M |
| 23 jul. 2025 | ₹48,60 | +0,50% | ₹48,66 | ₹48,88 | ₹48,09 | 7,4M |
| 22 jul. 2025 | ₹48,36 | -0,33% | ₹48,45 | ₹48,76 | ₹47,83 | 6,5M |
| 21 jul. 2025 | ₹48,52 | +0,96% | ₹48,07 | ₹48,79 | ₹47,71 | 7,4M |
| 18 jul. 2025 | ₹48,06 | -0,66% | ₹48,30 | ₹48,50 | ₹47,81 | 5,9M |
| 17 jul. 2025 | ₹48,38 | -0,78% | ₹48,76 | ₹48,89 | ₹48,21 | 4,7M |
| 16 jul. 2025 | ₹48,76 | +0,35% | ₹48,41 | ₹48,99 | ₹48,24 | 6,1M |
| 15 jul. 2025 | ₹48,59 | +1,33% | ₹48,40 | ₹48,85 | ₹47,87 | 9,4M |
| 14 jul. 2025 | ₹47,95 | +0,74% | ₹47,80 | ₹48,15 | ₹47,42 | 10,6M |
| 11 jul. 2025 | ₹47,60 | -1,39% | ₹48,21 | ₹48,39 | ₹47,38 | 9,2M |
| 10 jul. 2025 | ₹48,27 | -0,52% | ₹48,56 | ₹48,85 | ₹48,12 | 5,6M |
| 9 jul. 2025 | ₹48,52 | -1,88% | ₹49,60 | ₹49,60 | ₹48,41 | 10,8M |
| 8 jul. 2025 | ₹49,45 | +0,75% | ₹49,34 | ₹49,64 | ₹48,88 | 7,7M |
| 7 jul. 2025 | ₹49,08 | -0,83% | ₹49,35 | ₹49,94 | ₹48,92 | 9,3M |
| 4 jul. 2025 | ₹49,49 | -0,02% | ₹49,52 | ₹49,90 | ₹48,93 | 8,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹41,01 | -5,92% | ₹43,59 | ₹43,95 | ₹40,51 | 33,5M |
| 15 sept. 2025 | ₹43,59 | +2,13% | ₹42,68 | ₹44,50 | ₹42,62 | 46,2M |
| 8 sept. 2025 | ₹42,68 | +0,85% | ₹42,60 | ₹43,75 | ₹42,11 | 41,9M |
| 1 sept. 2025 | ₹42,32 | -1,35% | ₹43,00 | ₹43,85 | ₹42,10 | 37,6M |
| 25 ago. 2025 | ₹42,90 | -2,01% | ₹43,90 | ₹45,45 | ₹42,10 | 87,7M |
| 18 ago. 2025 | ₹43,78 | -3,50% | ₹46,60 | ₹46,60 | ₹43,51 | 44,5M |
| 11 ago. 2025 | ₹45,37 | +4,25% | ₹43,65 | ₹46,48 | ₹43,24 | 35,3M |
| 4 ago. 2025 | ₹43,52 | -1,83% | ₹44,37 | ₹45,45 | ₹43,40 | 36,5M |
| 28 jul. 2025 | ₹44,33 | -4,65% | ₹46,42 | ₹46,95 | ₹44,20 | 39,1M |
| 21 jul. 2025 | ₹46,49 | -3,27% | ₹48,07 | ₹48,88 | ₹46,36 | 44,1M |
| 14 jul. 2025 | ₹48,06 | +0,97% | ₹47,80 | ₹48,99 | ₹47,42 | 36,7M |
| 7 jul. 2025 | ₹47,60 | -3,82% | ₹49,35 | ₹49,94 | ₹47,38 | 42,5M |
| 30 jun. 2025 | ₹49,49 | -0,44% | ₹49,81 | ₹50,24 | ₹48,85 | 46,2M |
| 23 jun. 2025 | ₹49,71 | +2,22% | ₹48,10 | ₹50,44 | ₹48,00 | 79,2M |
| 16 jun. 2025 | ₹48,63 | -2,91% | ₹49,97 | ₹50,26 | ₹47,80 | 90,7M |
| 9 jun. 2025 | ₹50,09 | -3,02% | ₹52,00 | ₹54,28 | ₹48,62 | 106,4M |
| 2 jun. 2025 | ₹51,65 | +0,74% | ₹51,65 | ₹52,27 | ₹50,32 | 75,4M |
| 26 may. 2025 | ₹51,27 | +0,73% | ₹50,90 | ₹52,59 | ₹50,36 | 72,1M |
| 19 may. 2025 | ₹50,90 | -0,61% | ₹51,59 | ₹52,10 | ₹49,33 | 98,0M |
| 12 may. 2025 | ₹51,21 | +13,35% | ₹46,20 | ₹51,59 | ₹46,06 | 86,2M |
| 5 may. 2025 | ₹45,18 | -0,77% | ₹45,74 | ₹46,35 | ₹42,65 | 68,1M |
| 28 abr. 2025 | ₹45,53 | -2,94% | ₹46,70 | ₹47,90 | ₹45,26 | 41,8M |
| 21 abr. 2025 | ₹46,91 | 0,00% | ₹47,00 | ₹49,15 | ₹46,11 | 92,7M |
| 14 abr. 2025 | ₹46,91 | +4,22% | ₹46,00 | ₹47,37 | ₹45,54 | 40,3M |
| 7 abr. 2025 | ₹45,01 | -1,12% | ₹40,96 | ₹46,50 | ₹40,96 | 82,2M |
| 31 mar. 2025 | ₹45,52 | +0,80% | ₹45,23 | ₹47,74 | ₹44,90 | 51,6M |
| 24 mar. 2025 | ₹45,16 | -3,50% | ₹47,02 | ₹47,66 | ₹44,59 | 84,2M |
| 17 mar. 2025 | ₹46,80 | +9,35% | ₹42,90 | ₹47,13 | ₹42,63 | 74,9M |
| 10 mar. 2025 | ₹42,80 | -3,84% | ₹45,15 | ₹45,95 | ₹42,54 | 67,7M |
| 3 mar. 2025 | ₹44,51 | +2,89% | ₹43,40 | ₹45,79 | ₹41,04 | 80,9M |
| 24 feb. 2025 | ₹43,26 | -8,85% | ₹46,91 | ₹47,67 | ₹42,68 | 60,1M |
| 17 feb. 2025 | ₹47,46 | +0,15% | ₹46,55 | ₹49,40 | ₹45,41 | 81,8M |
| 10 feb. 2025 | ₹47,39 | -10,94% | ₹53,15 | ₹53,30 | ₹46,65 | 87,8M |
| 3 feb. 2025 | ₹53,21 | -4,42% | ₹55,00 | ₹55,15 | ₹52,33 | 69,0M |
| 27 ene. 2025 | ₹55,67 | +7,18% | ₹51,94 | ₹60,88 | ₹48,26 | 192,0M |
| 20 ene. 2025 | ₹51,94 | -5,37% | ₹55,14 | ₹55,30 | ₹50,88 | 59,2M |
| 13 ene. 2025 | ₹54,89 | +3,74% | ₹51,69 | ₹55,29 | ₹49,42 | 84,8M |
| 6 ene. 2025 | ₹52,91 | -12,27% | ₹60,20 | ₹60,25 | ₹52,75 | 85,0M |
| 30 dic. 2024 | ₹60,31 | +9,20% | ₹55,61 | ₹60,95 | ₹55,25 | 109,6M |
| 23 dic. 2024 | ₹55,23 | +0,25% | ₹56,00 | ₹56,24 | ₹54,38 | 40,3M |
| 16 dic. 2024 | ₹55,09 | -6,80% | ₹59,14 | ₹59,34 | ₹54,83 | 60,3M |
| 9 dic. 2024 | ₹59,11 | +0,19% | ₹59,24 | ₹61,99 | ₹56,81 | 211,4M |
| 2 dic. 2024 | ₹59,00 | +10,51% | ₹53,34 | ₹59,46 | ₹52,89 | 98,2M |
| 25 nov. 2024 | ₹53,39 | +12,16% | ₹49,30 | ₹53,82 | ₹49,30 | 121,6M |
| 18 nov. 2024 | ₹47,60 | -0,34% | ₹47,87 | ₹48,83 | ₹45,06 | 69,5M |
| 11 nov. 2024 | ₹47,76 | -7,15% | ₹51,50 | ₹52,32 | ₹47,61 | 57,9M |
| 4 nov. 2024 | ₹51,44 | -3,83% | ₹53,49 | ₹53,49 | ₹50,88 | 62,1M |
| 28 oct. 2024 | ₹53,49 | +5,32% | ₹51,69 | ₹54,65 | ₹50,43 | 98,8M |
| 21 oct. 2024 | ₹50,79 | -11,31% | ₹57,50 | ₹57,75 | ₹50,06 | 82,9M |
| 14 oct. 2024 | ₹57,27 | -3,67% | ₹59,60 | ₹60,50 | ₹56,21 | 52,3M |
| 7 oct. 2024 | ₹59,45 | -0,40% | ₹59,80 | ₹60,89 | ₹55,06 | 79,0M |
| 30 sept. 2024 | ₹59,69 | -5,12% | ₹62,15 | ₹62,88 | ₹58,52 | 60,0M |
| 23 sept. 2024 | ₹62,91 | -0,27% | ₹64,12 | ₹64,30 | ₹60,60 | 70,5M |
| 16 sept. 2024 | ₹63,08 | +2,67% | ₹61,75 | ₹65,50 | ₹58,00 | 216,8M |
| 9 sept. 2024 | ₹61,44 | -0,76% | ₹61,86 | ₹63,63 | ₹59,12 | 111,1M |
| 2 sept. 2024 | ₹61,91 | -2,27% | ₹63,50 | ₹64,22 | ₹61,25 | 91,6M |
| 26 ago. 2024 | ₹63,35 | -2,10% | ₹65,39 | ₹66,90 | ₹63,20 | 107,2M |
| 19 ago. 2024 | ₹64,71 | +2,98% | ₹63,10 | ₹65,60 | ₹63,09 | 78,5M |
| 12 ago. 2024 | ₹62,84 | +1,40% | ₹61,97 | ₹63,80 | ₹61,75 | 63,8M |
| 5 ago. 2024 | ₹61,97 | -3,91% | ₹62,04 | ₹64,44 | ₹60,30 | 164,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹41,01 | -4,41% | ₹43,00 | ₹44,50 | ₹40,51 | 159,2M |
| 1 ago. 2025 | ₹42,90 | -4,81% | ₹45,07 | ₹46,60 | ₹42,10 | 212,2M |
| 1 jul. 2025 | ₹45,07 | -9,15% | ₹49,70 | ₹50,15 | ₹45,00 | 193,4M |
| 1 jun. 2025 | ₹49,61 | -3,24% | ₹51,65 | ₹54,28 | ₹47,80 | 358,7M |
| 1 may. 2025 | ₹51,27 | +12,43% | ₹45,60 | ₹52,59 | ₹42,65 | 333,9M |
| 1 abr. 2025 | ₹45,60 | +0,97% | ₹45,23 | ₹49,15 | ₹40,96 | 299,1M |
| 1 mar. 2025 | ₹45,16 | +4,39% | ₹43,40 | ₹47,66 | ₹41,04 | 307,7M |
| 1 feb. 2025 | ₹43,26 | -24,53% | ₹59,00 | ₹60,88 | ₹42,68 | 388,7M |
| 1 ene. 2025 | ₹57,32 | +0,14% | ₹57,70 | ₹60,95 | ₹48,26 | 415,5M |
| 1 dic. 2024 | ₹57,24 | +7,21% | ₹53,34 | ₹61,99 | ₹52,89 | 435,4M |
| 1 nov. 2024 | ₹53,39 | +2,97% | ₹53,20 | ₹53,82 | ₹45,06 | 316,7M |
| 1 oct. 2024 | ₹51,85 | -15,08% | ₹61,30 | ₹61,82 | ₹50,06 | 344,3M |
| 1 sept. 2024 | ₹61,06 | -3,61% | ₹63,50 | ₹65,50 | ₹58,00 | 513,0M |
| 1 ago. 2024 | ₹63,35 | -4,56% | ₹66,55 | ₹66,90 | ₹60,30 | 459,8M |
| 1 jul. 2024 | ₹66,38 | +2,33% | ₹65,20 | ₹72,00 | ₹61,50 | 1,3B |
| 1 jun. 2024 | ₹64,87 | -1,86% | ₹74,60 | ₹78,15 | ₹58,25 | 2,4B |
| 1 may. 2024 | ₹66,10 | -2,79% | ₹68,35 | ₹76,55 | ₹60,70 | 1,1B |
| 1 abr. 2024 | ₹68,00 | +16,14% | ₹58,80 | ₹73,10 | ₹58,70 | 559,9M |
| 1 mar. 2024 | ₹58,55 | -6,84% | ₹63,50 | ₹65,75 | ₹49,40 | 320,5M |
| 1 feb. 2024 | ₹62,85 | -4,92% | ₹68,80 | ₹72,00 | ₹55,90 | 501,9M |
| 1 ene. 2024 | ₹66,10 | +59,09% | ₹41,55 | ₹69,15 | ₹41,05 | 1,2B |
| 1 dic. 2023 | ₹41,55 | +11,84% | ₹37,45 | ₹43,50 | ₹36,75 | 607,0M |
| 1 nov. 2023 | ₹37,15 | +10,90% | ₹33,55 | ₹39,50 | ₹33,25 | 658,0M |
| 1 oct. 2023 | ₹33,50 | +6,01% | ₹31,60 | ₹37,00 | ₹30,40 | 953,5M |
| 1 sept. 2023 | ₹31,60 | +11,66% | ₹28,40 | ₹35,00 | ₹27,95 | 765,6M |
| 1 ago. 2023 | ₹28,30 | +6,99% | ₹25,55 | ₹29,60 | ₹24,95 | 349,7M |
| 1 jul. 2023 | ₹26,45 | -1,49% | ₹26,80 | ₹27,25 | ₹25,15 | 166,8M |
| 1 jun. 2023 | ₹26,85 | -6,12% | ₹28,75 | ₹29,60 | ₹25,90 | 147,1M |
| 1 may. 2023 | ₹28,60 | +4,38% | ₹28,00 | ₹30,25 | ₹26,70 | 226,8M |
| 1 abr. 2023 | ₹27,40 | +8,95% | ₹25,45 | ₹28,35 | ₹24,80 | 154,7M |
| 1 mar. 2023 | ₹25,15 | -14,16% | ₹29,30 | ₹30,90 | ₹22,50 | 375,1M |
| 1 feb. 2023 | ₹29,30 | -89,76% | ₹289,00 | ₹295,90 | ₹27,43 | 350,7M |
| 1 ene. 2023 | ₹286,20 | -1,60% | ₹293,00 | ₹323,90 | ₹251,80 | 99,5M |
| 1 dic. 2022 | ₹290,85 | +3,78% | ₹281,70 | ₹329,40 | ₹261,80 | 126,9M |
| 1 nov. 2022 | ₹280,25 | +19,89% | ₹235,00 | ₹287,60 | ₹231,70 | 57,9M |
| 1 oct. 2022 | ₹233,75 | +11,90% | ₹210,00 | ₹246,00 | ₹206,00 | 37,8M |
| 1 sept. 2022 | ₹208,90 | -11,73% | ₹235,00 | ₹247,50 | ₹198,10 | 21,6M |
| 1 ago. 2022 | ₹236,65 | +10,79% | ₹215,95 | ₹270,00 | ₹214,45 | 39,0M |
| 1 jul. 2022 | ₹213,60 | +5,61% | ₹203,00 | ₹219,00 | ₹193,70 | 18,2M |
| 1 jun. 2022 | ₹202,25 | -8,42% | ₹220,80 | ₹234,00 | ₹178,90 | 31,3M |
| 1 may. 2022 | ₹220,85 | -6,46% | ₹233,00 | ₹250,25 | ₹185,50 | 33,9M |
| 1 abr. 2022 | ₹236,10 | -6,03% | ₹253,80 | ₹270,00 | ₹230,50 | 21,5M |
| 1 mar. 2022 | ₹251,25 | +16,40% | ₹217,70 | ₹256,90 | ₹200,10 | 46,3M |
| 1 feb. 2022 | ₹215,85 | -15,09% | ₹256,45 | ₹302,95 | ₹208,60 | 71,1M |
| 1 ene. 2022 | ₹254,20 | +11,79% | ₹229,05 | ₹256,00 | ₹210,50 | 41,0M |
| 1 dic. 2021 | ₹227,40 | +10,82% | ₹209,90 | ₹236,90 | ₹197,85 | 31,3M |
| 1 nov. 2021 | ₹205,20 | -9,40% | ₹233,35 | ₹249,65 | ₹200,15 | 37,5M |
| 1 oct. 2021 | ₹226,50 | +11,25% | ₹204,00 | ₹345,85 | ₹200,40 | 240,7M |
| 1 sept. 2021 | ₹203,60 | +23,21% | ₹165,25 | ₹216,10 | ₹161,50 | 95,3M |
| 1 ago. 2021 | ₹165,25 | +0,55% | ₹166,40 | ₹174,45 | ₹148,05 | 47,0M |
| 1 jul. 2021 | ₹164,35 | +1,83% | ₹161,20 | ₹189,75 | ₹153,15 | 75,7M |
| 1 jun. 2021 | ₹161,40 | +42,71% | ₹116,50 | ₹170,95 | ₹109,60 | 241,7M |
| 1 may. 2021 | ₹113,10 | +8,13% | ₹103,10 | ₹114,00 | ₹102,30 | 29,3M |
| 1 abr. 2021 | ₹104,60 | -3,68% | ₹110,00 | ₹115,00 | ₹100,60 | 17,4M |
| 1 mar. 2021 | ₹108,60 | +0,51% | ₹109,30 | ₹131,80 | ₹102,50 | 71,0M |
| 1 feb. 2021 | ₹108,05 | -0,37% | ₹108,35 | ₹113,80 | ₹105,00 | 17,7M |
| 1 ene. 2021 | ₹108,45 | -8,52% | ₹118,20 | ₹122,50 | ₹106,60 | 20,7M |
| 1 dic. 2020 | ₹118,55 | -0,04% | ₹119,00 | ₹123,00 | ₹97,40 | 12,3M |
| 1 nov. 2020 | ₹118,60 | +4,26% | ₹114,00 | ₹123,90 | ₹106,70 | 15,1M |
| 1 oct. 2020 | ₹113,75 | +0,57% | ₹114,90 | ₹119,40 | ₹103,60 | 11,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹41,01 | -28,35% | ₹57,70 | ₹60,95 | ₹40,51 | 2,7B |
| 2024 | ₹57,24 | +37,76% | ₹41,55 | ₹78,15 | ₹41,05 | 9,4B |
| 2023 | ₹41,55 | -85,71% | ₹293,00 | ₹323,90 | ₹22,50 | 4,9B |
| 2022 | ₹290,85 | +27,90% | ₹229,05 | ₹329,40 | ₹178,90 | 546,5M |
| 2021 | ₹227,40 | +91,82% | ₹118,20 | ₹345,85 | ₹100,60 | 925,3M |
| 2020 | ₹118,55 | +59,13% | ₹74,90 | ₹139,00 | ₹45,60 | 519,3M |
| 2019 | ₹74,50 | -54,61% | ₹165,15 | ₹165,50 | ₹56,15 | 544,2M |
| 2018 | ₹164,15 | -31,03% | ₹238,35 | ₹286,20 | ₹117,40 | 541,4M |
| 2017 | ₹238,00 | +21,43% | ₹198,50 | ₹272,65 | ₹193,50 | 563,9M |
| 2016 | ₹196,00 | -19,56% | ₹243,50 | ₹272,00 | ₹177,45 | 401,3M |
| 2015 | ₹243,65 | -7,69% | ₹264,25 | ₹275,60 | ₹197,10 | 385,8M |
| 2014 | ₹263,95 | +184,89% | ₹92,85 | ₹289,65 | ₹67,20 | 973,7M |
| 2013 | ₹92,65 | -27,48% | ₹128,40 | ₹137,00 | ₹52,00 | 573,7M |
| 2012 | ₹127,75 | -1,88% | ₹128,10 | ₹210,50 | ₹100,10 | 721,4M |
| 2011 | ₹130,20 | -42,16% | ₹226,00 | ₹234,00 | ₹126,75 | 333,6M |
| 2010 | ₹225,10 | -8,38% | ₹246,00 | ₹315,00 | ₹185,85 | 254,1M |
| 2009 | ₹245,70 | +89,88% | ₹128,10 | ₹279,75 | ₹76,50 | 321,2M |
| 2008 | ₹129,40 | 0,00% | ₹194,90 | ₹222,00 | ₹64,00 | 103,4M |
Cómo se Comportó IRB Infrastructure Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción IRB Infrastructure VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| IRB Infrastructure | -34,81 % | -80,37 % | -63,40 % | -82,66 % | -84,55 % | -78,81 % | |
| Cube Highways Trust | 10,83 % | 33,00 % | 33,00 % | 33,00 % | 33,00 % | 33,00 % | |
| Interise Trust | -16,36 % | -16,36 % | -3,21 % | 12,75 % | 12,75 % | 12,75 % | |
| Maple Infrastructure | 0,00 % | 20,00 % | 20,00 % | 20,00 % | 20,00 % | 20,00 % | |
| IRB InvIT Fund | 2,18 % | 5,20 % | 83,82 % | -37,78 % | -37,78 % | -37,78 % | |
| Bf Utilities | -17,50 % | 99,25 % | 240,67 % | 72,09 % | -25,80 % | -40,67 % | |
| NIFTY 50 | Market | -5,82 % | 44,23 % | 115,95 % | 210,09 % | 301,32 % | 409,65 % | |
| Nifty PSE | Sector | -14,55 % | 142,06 % | 325,52 % | 220,12 % | 173,78 % | 173,78 % |
Calcule sus Rendimientos de Inversión en IRB Infrastructure
Análisis de Rendimiento de Inversión a Largo Plazo
IRB Infrastructure stock price in Sep 2015 was ₹236,55, A ₹1.000,00 lump sum investment in IRB Infrastructure made 10 years ago would be worth approximately ₹177,51 today, representing a negative return of -82,25 %. This translates to an annualized return (CAGR) of -15,88 %. During this period, IRB Infrastructure paid out ₹0,98 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 11 Meses (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹177,51
Rendimiento Total
-82,25 %
Rendimiento Anual (TCAC)
-15,88 %
Dividendos Totales
₹4,14
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de IRB Infrastructure (IRB) durante los últimos 12 meses?
Durante los últimos 12 meses, IRB Infrastructure ha entregado un rendimiento total de -34,8%.
- Máximo de 52 semanas alcanzó 63,46 INR el September 27, 2024.
- Mínimo de 52 semanas tocó 40,51 INR el September 26, 2025.
- Precio Actual cotizando a 41,01 INR al September 29, 2025.
- ¿Cuál es el rendimiento total de la acción de IRB Infrastructure (IRB) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en IRB Infrastructure (irb) habría crecido a aproximadamente 3 660,00 INR al September 29, 2025, representando un rendimiento total de -63,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -18,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de IRB Infrastructure con el sector Industrials?
IRB Infrastructure (irb) ha entregado un rendimiento anualizado de -16,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en IRB Infrastructure habría crecido a 1 734,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de IRB Infrastructure?
IRB Infrastructure (irb) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -34,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que IRB Infrastructure ha logrado históricamente?
IRB Infrastructure (irb) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-34,8%), 3 years (-80,4%), 5 years (-63,4%), 10 years (-82,7%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.