IRB Infrastructure (IRB) | Historial de Precios y Rendimientos | 2008 - 2026
IRB Infrastructure Developers Ltd. Large-cap Industrials
Gráfico de Precios Históricos de IRB Infrastructure
Datos de Precios Históricos de IRB Infrastructure
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹21,12 | +1,49% | ₹21,20 | ₹21,48 | ₹21,05 | 12,9M |
| 12 jun. 2026 | ₹20,81 | +2,97% | ₹20,33 | ₹20,87 | ₹20,33 | 10,8M |
| 11 jun. 2026 | ₹20,21 | -1,51% | ₹20,35 | ₹20,46 | ₹20,12 | 8,0M |
| 10 jun. 2026 | ₹20,52 | +0,05% | ₹20,65 | ₹20,73 | ₹20,41 | 10,2M |
| 9 jun. 2026 | ₹20,51 | -0,68% | ₹21,15 | ₹21,52 | ₹20,38 | 34,3M |
| 8 jun. 2026 | ₹20,65 | -2,46% | ₹21,00 | ₹21,05 | ₹20,46 | 9,6M |
| 5 jun. 2026 | ₹21,17 | -0,61% | ₹21,32 | ₹21,45 | ₹21,11 | 7,6M |
| 4 jun. 2026 | ₹21,30 | +0,09% | ₹21,24 | ₹21,49 | ₹21,07 | 9,2M |
| 3 jun. 2026 | ₹21,28 | -1,30% | ₹21,50 | ₹21,56 | ₹21,12 | 9,7M |
| 2 jun. 2026 | ₹21,56 | -1,69% | ₹21,83 | ₹21,83 | ₹21,35 | 12,6M |
| 1 jun. 2026 | ₹21,93 | +3,64% | ₹21,27 | ₹22,09 | ₹20,84 | 34,4M |
| 29 may. 2026 | ₹21,16 | -2,44% | ₹21,85 | ₹21,86 | ₹21,06 | 17,5M |
| 28 may. 2026 | ₹21,69 | 0,00% | ₹21,69 | ₹21,69 | ₹21,69 | N/A |
| 27 may. 2026 | ₹21,69 | +0,14% | ₹21,70 | ₹21,91 | ₹21,64 | 10,2M |
| 26 may. 2026 | ₹21,66 | +0,19% | ₹21,57 | ₹22,27 | ₹21,43 | 28,4M |
| 25 may. 2026 | ₹21,62 | -1,86% | ₹22,43 | ₹22,43 | ₹21,52 | 24,6M |
| 22 may. 2026 | ₹22,03 | -3,55% | ₹22,79 | ₹22,93 | ₹21,91 | 44,0M |
| 21 may. 2026 | ₹22,84 | +8,09% | ₹21,15 | ₹23,95 | ₹21,13 | 428,9M |
| 20 may. 2026 | ₹21,13 | +4,55% | ₹20,00 | ₹21,59 | ₹19,95 | 56,6M |
| 19 may. 2026 | ₹20,21 | -0,05% | ₹20,26 | ₹20,37 | ₹20,01 | 6,5M |
| 18 may. 2026 | ₹20,22 | -0,39% | ₹20,29 | ₹20,30 | ₹19,72 | 9,7M |
| 15 may. 2026 | ₹20,30 | -0,44% | ₹20,38 | ₹20,52 | ₹20,20 | 8,5M |
| 14 may. 2026 | ₹20,39 | -0,24% | ₹20,55 | ₹20,65 | ₹20,07 | 9,8M |
| 13 may. 2026 | ₹20,44 | -1,83% | ₹20,70 | ₹20,80 | ₹20,37 | 11,3M |
| 12 may. 2026 | ₹20,82 | -2,30% | ₹21,30 | ₹21,37 | ₹20,65 | 11,2M |
| 11 may. 2026 | ₹21,31 | -0,51% | ₹21,48 | ₹21,68 | ₹21,19 | 12,0M |
| 8 may. 2026 | ₹21,42 | -1,15% | ₹21,67 | ₹21,77 | ₹21,34 | 9,7M |
| 7 may. 2026 | ₹21,67 | -0,73% | ₹21,90 | ₹21,96 | ₹21,58 | 12,6M |
| 6 may. 2026 | ₹21,83 | +1,16% | ₹21,80 | ₹21,89 | ₹21,50 | 9,9M |
| 5 may. 2026 | ₹21,58 | -0,55% | ₹21,80 | ₹21,90 | ₹21,51 | 9,4M |
| 4 may. 2026 | ₹21,70 | +0,74% | ₹21,70 | ₹21,92 | ₹21,51 | 10,5M |
| 1 may. 2026 | ₹21,54 | 0,00% | ₹21,54 | ₹21,54 | ₹21,54 | N/A |
| 30 abr. 2026 | ₹21,54 | -0,87% | ₹21,74 | ₹21,83 | ₹21,32 | 11,1M |
| 29 abr. 2026 | ₹21,73 | -0,59% | ₹22,00 | ₹22,07 | ₹21,68 | 9,3M |
| 28 abr. 2026 | ₹21,86 | 0,00% | ₹21,87 | ₹22,04 | ₹21,71 | 10,9M |
| 27 abr. 2026 | ₹21,86 | +1,06% | ₹21,92 | ₹22,15 | ₹21,61 | 9,4M |
| 24 abr. 2026 | ₹21,63 | -2,35% | ₹22,19 | ₹22,27 | ₹21,55 | 9,1M |
| 23 abr. 2026 | ₹22,15 | 0,00% | ₹22,15 | ₹22,25 | ₹21,83 | 13,2M |
| 22 abr. 2026 | ₹22,15 | +1,51% | ₹21,80 | ₹22,22 | ₹21,72 | 10,8M |
| 21 abr. 2026 | ₹21,82 | -0,82% | ₹22,00 | ₹22,12 | ₹21,75 | 9,6M |
| 20 abr. 2026 | ₹22,00 | -1,17% | ₹22,25 | ₹22,25 | ₹21,68 | 15,2M |
| 17 abr. 2026 | ₹22,26 | +0,72% | ₹22,14 | ₹22,53 | ₹22,10 | 13,5M |
| 16 abr. 2026 | ₹22,10 | +1,52% | ₹22,03 | ₹22,40 | ₹21,70 | 19,3M |
| 15 abr. 2026 | ₹21,77 | +1,82% | ₹21,80 | ₹22,07 | ₹21,57 | 16,5M |
| 13 abr. 2026 | ₹21,38 | -1,29% | ₹20,97 | ₹21,57 | ₹20,76 | 15,1M |
| 10 abr. 2026 | ₹21,66 | +3,69% | ₹21,50 | ₹22,03 | ₹21,25 | 48,4M |
| 9 abr. 2026 | ₹20,89 | -0,24% | ₹21,13 | ₹21,13 | ₹20,71 | 10,1M |
| 8 abr. 2026 | ₹20,94 | +1,90% | ₹21,30 | ₹21,30 | ₹20,83 | 13,3M |
| 7 abr. 2026 | ₹20,55 | -0,58% | ₹20,67 | ₹20,94 | ₹20,46 | 15,4M |
| 6 abr. 2026 | ₹20,67 | -5,18% | ₹21,69 | ₹21,69 | ₹20,22 | 34,8M |
| 2 abr. 2026 | ₹21,80 | +0,88% | ₹21,00 | ₹22,00 | ₹20,72 | 11,9M |
| 1 abr. 2026 | ₹21,61 | -2,39% | ₹22,20 | ₹22,55 | ₹21,41 | 22,3M |
| 30 mar. 2026 | ₹22,14 | +8,16% | ₹20,56 | ₹22,70 | ₹20,10 | 104,7M |
| 27 mar. 2026 | ₹20,47 | -0,49% | ₹20,57 | ₹20,98 | ₹20,03 | 59,5M |
| 25 mar. 2026 | ₹20,57 | +1,23% | ₹20,50 | ₹20,88 | ₹20,42 | 12,9M |
| 24 mar. 2026 | ₹20,32 | +0,99% | ₹20,55 | ₹20,58 | ₹20,02 | 14,1M |
| 23 mar. 2026 | ₹20,12 | -3,04% | ₹20,50 | ₹20,64 | ₹19,89 | 19,8M |
| 20 mar. 2026 | ₹20,75 | -0,34% | ₹20,95 | ₹21,12 | ₹20,50 | 14,7M |
| 19 mar. 2026 | ₹20,82 | -0,34% | ₹20,45 | ₹20,96 | ₹20,40 | 10,7M |
| 18 mar. 2026 | ₹20,89 | +0,63% | ₹20,92 | ₹21,24 | ₹20,80 | 13,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹20,81 | -1,70% | ₹21,00 | ₹21,52 | ₹20,12 | 73,0M |
| 1 jun. 2026 | ₹21,17 | +0,05% | ₹21,27 | ₹22,09 | ₹20,84 | 73,4M |
| 25 may. 2026 | ₹21,16 | -3,95% | ₹22,43 | ₹22,43 | ₹21,06 | 80,7M |
| 18 may. 2026 | ₹22,03 | +8,52% | ₹20,29 | ₹23,95 | ₹19,72 | 545,8M |
| 11 may. 2026 | ₹20,30 | -5,23% | ₹21,48 | ₹21,68 | ₹20,07 | 52,8M |
| 4 may. 2026 | ₹21,42 | -0,56% | ₹21,70 | ₹21,96 | ₹21,34 | 52,1M |
| 27 abr. 2026 | ₹21,54 | -0,42% | ₹21,92 | ₹22,15 | ₹21,32 | 40,7M |
| 20 abr. 2026 | ₹21,63 | -2,83% | ₹22,25 | ₹22,27 | ₹21,55 | 57,9M |
| 13 abr. 2026 | ₹22,26 | +2,77% | ₹20,97 | ₹22,53 | ₹20,76 | 64,4M |
| 6 abr. 2026 | ₹21,66 | -0,64% | ₹21,69 | ₹22,03 | ₹20,22 | 122,0M |
| 30 mar. 2026 | ₹21,80 | +6,50% | ₹20,56 | ₹22,70 | ₹20,10 | 138,9M |
| 23 mar. 2026 | ₹20,47 | -1,35% | ₹20,50 | ₹20,98 | ₹19,89 | 106,3M |
| 16 mar. 2026 | ₹20,75 | -0,14% | ₹20,92 | ₹21,24 | ₹20,20 | 73,7M |
| 9 mar. 2026 | ₹20,78 | +1,91% | ₹20,00 | ₹21,49 | ₹19,88 | 76,8M |
| 2 mar. 2026 | ₹20,39 | -2,21% | ₹19,19 | ₹20,50 | ₹19,15 | 62,5M |
| 23 feb. 2026 | ₹20,85 | +2,51% | ₹20,44 | ₹21,05 | ₹19,83 | 65,2M |
| 16 feb. 2026 | ₹20,34 | -7,59% | ₹22,00 | ₹22,00 | ₹20,17 | 66,0M |
| 9 feb. 2026 | ₹22,01 | +2,04% | ₹21,92 | ₹22,47 | ₹21,75 | 88,7M |
| 2 feb. 2026 | ₹21,57 | +3,85% | ₹20,33 | ₹21,65 | ₹19,88 | 79,9M |
| 26 ene. 2026 | ₹20,77 | +4,58% | ₹20,05 | ₹20,86 | ₹19,60 | 61,7M |
| 19 ene. 2026 | ₹19,86 | -4,29% | ₹20,55 | ₹20,77 | ₹19,28 | 81,0M |
| 12 ene. 2026 | ₹20,75 | 0,00% | ₹20,74 | ₹20,96 | ₹20,14 | 48,0M |
| 5 ene. 2026 | ₹20,75 | -3,08% | ₹21,41 | ₹21,67 | ₹20,66 | 92,7M |
| 29 dic. 2025 | ₹21,41 | +1,47% | ₹21,12 | ₹21,45 | ₹20,58 | 50,6M |
| 22 dic. 2025 | ₹21,10 | +2,68% | ₹20,75 | ₹21,55 | ₹20,60 | 45,6M |
| 15 dic. 2025 | ₹20,55 | -0,39% | ₹20,62 | ₹21,06 | ₹20,27 | 53,7M |
| 8 dic. 2025 | ₹20,63 | -3,60% | ₹21,35 | ₹21,67 | ₹20,41 | 90,6M |
| 1 dic. 2025 | ₹21,40 | -0,23% | ₹21,57 | ₹22,00 | ₹21,14 | 58,6M |
| 24 nov. 2025 | ₹21,45 | -1,74% | ₹21,80 | ₹21,89 | ₹21,26 | 76,0M |
| 17 nov. 2025 | ₹21,83 | +1,63% | ₹22,50 | ₹22,98 | ₹21,74 | 262,9M |
| 10 nov. 2025 | ₹21,48 | -3,46% | ₹22,24 | ₹22,30 | ₹21,04 | 106,7M |
| 3 nov. 2025 | ₹22,25 | -0,67% | ₹22,50 | ₹22,88 | ₹21,83 | 58,8M |
| 27 oct. 2025 | ₹22,40 | +2,94% | ₹21,77 | ₹22,75 | ₹21,74 | 116,3M |
| 20 oct. 2025 | ₹21,76 | +1,63% | ₹21,67 | ₹21,91 | ₹21,38 | 36,8M |
| 13 oct. 2025 | ₹21,41 | -1,34% | ₹21,60 | ₹21,67 | ₹20,89 | 71,5M |
| 6 oct. 2025 | ₹21,70 | +3,33% | ₹21,05 | ₹22,00 | ₹20,70 | 102,1M |
| 29 sept. 2025 | ₹21,00 | +2,44% | ₹20,52 | ₹21,08 | ₹20,28 | 46,0M |
| 22 sept. 2025 | ₹20,50 | -5,96% | ₹21,80 | ₹21,98 | ₹20,25 | 67,0M |
| 15 sept. 2025 | ₹21,80 | +2,16% | ₹21,34 | ₹22,25 | ₹21,31 | 92,3M |
| 8 sept. 2025 | ₹21,34 | +0,85% | ₹21,30 | ₹21,88 | ₹21,06 | 83,9M |
| 1 sept. 2025 | ₹21,16 | -1,35% | ₹21,50 | ₹21,92 | ₹21,05 | 75,1M |
| 25 ago. 2025 | ₹21,45 | -2,01% | ₹21,95 | ₹22,73 | ₹21,05 | 175,4M |
| 18 ago. 2025 | ₹21,89 | -3,48% | ₹23,30 | ₹23,30 | ₹21,75 | 89,0M |
| 11 ago. 2025 | ₹22,68 | +4,23% | ₹21,83 | ₹23,24 | ₹21,62 | 70,6M |
| 4 ago. 2025 | ₹21,76 | -1,85% | ₹22,18 | ₹22,73 | ₹21,70 | 73,0M |
| 28 jul. 2025 | ₹22,17 | -4,65% | ₹23,21 | ₹23,48 | ₹22,10 | 78,3M |
| 21 jul. 2025 | ₹23,25 | -3,25% | ₹24,03 | ₹24,44 | ₹23,18 | 88,2M |
| 14 jul. 2025 | ₹24,03 | +0,97% | ₹23,90 | ₹24,50 | ₹23,71 | 73,4M |
| 7 jul. 2025 | ₹23,80 | -3,84% | ₹24,67 | ₹24,97 | ₹23,69 | 85,1M |
| 30 jun. 2025 | ₹24,75 | -0,40% | ₹24,91 | ₹25,12 | ₹24,42 | 92,3M |
| 23 jun. 2025 | ₹24,85 | +2,18% | ₹24,05 | ₹25,22 | ₹24,00 | 158,5M |
| 16 jun. 2025 | ₹24,32 | -2,91% | ₹24,99 | ₹25,13 | ₹23,90 | 181,4M |
| 9 jun. 2025 | ₹25,05 | -3,02% | ₹26,00 | ₹27,14 | ₹24,31 | 212,9M |
| 2 jun. 2025 | ₹25,83 | +0,74% | ₹25,83 | ₹26,14 | ₹25,16 | 150,7M |
| 26 may. 2025 | ₹25,64 | +0,75% | ₹25,45 | ₹26,30 | ₹25,18 | 144,2M |
| 19 may. 2025 | ₹25,45 | -0,59% | ₹25,80 | ₹26,05 | ₹24,67 | 196,0M |
| 12 may. 2025 | ₹25,60 | +13,32% | ₹23,10 | ₹25,80 | ₹23,03 | 172,3M |
| 5 may. 2025 | ₹22,59 | -0,75% | ₹22,87 | ₹23,17 | ₹21,33 | 136,3M |
| 28 abr. 2025 | ₹22,76 | -2,94% | ₹23,35 | ₹23,95 | ₹22,63 | 83,7M |
| 21 abr. 2025 | ₹23,45 | 0,00% | ₹23,50 | ₹24,58 | ₹23,06 | 185,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹20,81 | -1,65% | ₹21,27 | ₹22,09 | ₹20,12 | 146,4M |
| 1 may. 2026 | ₹21,16 | -1,76% | ₹21,54 | ₹23,95 | ₹19,72 | 731,4M |
| 1 abr. 2026 | ₹21,54 | -2,71% | ₹22,20 | ₹22,55 | ₹20,22 | 319,1M |
| 1 mar. 2026 | ₹22,14 | +6,19% | ₹19,19 | ₹22,70 | ₹19,15 | 424,0M |
| 1 feb. 2026 | ₹20,85 | +0,39% | ₹20,33 | ₹22,47 | ₹19,83 | 299,8M |
| 1 ene. 2026 | ₹20,77 | -1,19% | ₹21,09 | ₹21,67 | ₹19,28 | 301,2M |
| 1 dic. 2025 | ₹21,02 | -2,00% | ₹21,57 | ₹22,00 | ₹20,27 | 281,3M |
| 1 nov. 2025 | ₹21,45 | -4,24% | ₹22,50 | ₹22,98 | ₹21,04 | 504,4M |
| 1 oct. 2025 | ₹22,40 | +8,79% | ₹20,59 | ₹22,75 | ₹20,50 | 345,8M |
| 1 sept. 2025 | ₹20,59 | -4,01% | ₹21,50 | ₹22,25 | ₹20,25 | 345,3M |
| 1 ago. 2025 | ₹21,45 | -4,79% | ₹22,53 | ₹23,30 | ₹21,05 | 424,5M |
| 1 jul. 2025 | ₹22,53 | -9,19% | ₹24,85 | ₹25,08 | ₹22,50 | 386,8M |
| 1 jun. 2025 | ₹24,81 | -3,24% | ₹25,83 | ₹27,14 | ₹23,90 | 717,5M |
| 1 may. 2025 | ₹25,64 | +12,46% | ₹22,80 | ₹26,30 | ₹21,33 | 667,8M |
| 1 abr. 2025 | ₹22,80 | +0,97% | ₹22,61 | ₹24,58 | ₹20,48 | 598,2M |
| 1 mar. 2025 | ₹22,58 | +4,39% | ₹21,70 | ₹23,83 | ₹20,52 | 592,4M |
| 1 feb. 2025 | ₹21,63 | -24,53% | ₹29,50 | ₹30,44 | ₹21,34 | 777,5M |
| 1 ene. 2025 | ₹28,66 | +0,14% | ₹28,85 | ₹30,48 | ₹24,13 | 830,9M |
| 1 dic. 2024 | ₹28,62 | +7,23% | ₹26,67 | ₹31,00 | ₹26,44 | 870,8M |
| 1 nov. 2024 | ₹26,69 | +2,97% | ₹26,60 | ₹26,91 | ₹22,53 | 633,4M |
| 1 oct. 2024 | ₹25,92 | -15,10% | ₹30,65 | ₹30,91 | ₹25,03 | 688,6M |
| 1 sept. 2024 | ₹30,53 | -3,60% | ₹31,75 | ₹32,75 | ₹29,00 | 1,0B |
| 1 ago. 2024 | ₹31,67 | -4,58% | ₹33,28 | ₹33,45 | ₹30,15 | 919,6M |
| 1 jul. 2024 | ₹33,19 | +2,31% | ₹32,60 | ₹36,00 | ₹30,75 | 2,5B |
| 1 jun. 2024 | ₹32,44 | -1,85% | ₹37,30 | ₹39,08 | ₹29,12 | 4,8B |
| 1 may. 2024 | ₹33,05 | -2,79% | ₹34,17 | ₹38,28 | ₹30,35 | 2,1B |
| 1 abr. 2024 | ₹34,00 | +16,16% | ₹29,40 | ₹36,55 | ₹29,35 | 1,1B |
| 1 mar. 2024 | ₹29,27 | -6,84% | ₹31,75 | ₹32,88 | ₹24,70 | 641,1M |
| 1 feb. 2024 | ₹31,42 | -4,93% | ₹34,40 | ₹36,00 | ₹27,95 | 1,0B |
| 1 ene. 2024 | ₹33,05 | +59,12% | ₹20,77 | ₹34,58 | ₹20,52 | 2,5B |
| 1 dic. 2023 | ₹20,77 | +11,79% | ₹18,73 | ₹21,75 | ₹18,38 | 1,2B |
| 1 nov. 2023 | ₹18,58 | +10,93% | ₹16,77 | ₹19,75 | ₹16,62 | 1,3B |
| 1 oct. 2023 | ₹16,75 | +6,01% | ₹15,80 | ₹18,50 | ₹15,20 | 1,9B |
| 1 sept. 2023 | ₹15,80 | +11,66% | ₹14,20 | ₹17,50 | ₹13,98 | 1,5B |
| 1 ago. 2023 | ₹14,15 | +6,95% | ₹12,77 | ₹14,80 | ₹12,48 | 699,3M |
| 1 jul. 2023 | ₹13,23 | -1,49% | ₹13,40 | ₹13,62 | ₹12,57 | 333,5M |
| 1 jun. 2023 | ₹13,43 | -6,08% | ₹14,38 | ₹14,80 | ₹12,95 | 294,2M |
| 1 may. 2023 | ₹14,30 | +4,38% | ₹14,00 | ₹15,12 | ₹13,35 | 453,5M |
| 1 abr. 2023 | ₹13,70 | +8,99% | ₹12,73 | ₹14,18 | ₹12,40 | 309,4M |
| 1 mar. 2023 | ₹12,57 | -14,20% | ₹14,65 | ₹15,45 | ₹11,25 | 750,2M |
| 1 feb. 2023 | ₹14,65 | +2,38% | ₹14,45 | ₹17,45 | ₹13,31 | 1,1B |
| 1 ene. 2023 | ₹14,31 | -1,58% | ₹14,65 | ₹16,19 | ₹12,59 | 2,0B |
| 1 dic. 2022 | ₹14,54 | +3,78% | ₹14,09 | ₹16,47 | ₹13,09 | 2,5B |
| 1 nov. 2022 | ₹14,01 | +19,85% | ₹11,75 | ₹14,38 | ₹11,59 | 1,2B |
| 1 oct. 2022 | ₹11,69 | +11,97% | ₹10,50 | ₹12,30 | ₹10,30 | 756,0M |
| 1 sept. 2022 | ₹10,44 | -11,75% | ₹11,75 | ₹12,38 | ₹9,90 | 431,5M |
| 1 ago. 2022 | ₹11,83 | +10,77% | ₹10,80 | ₹13,50 | ₹10,72 | 780,2M |
| 1 jul. 2022 | ₹10,68 | +5,64% | ₹10,15 | ₹10,95 | ₹9,69 | 364,9M |
| 1 jun. 2022 | ₹10,11 | -8,42% | ₹11,04 | ₹11,70 | ₹8,94 | 625,7M |
| 1 may. 2022 | ₹11,04 | -6,52% | ₹11,65 | ₹12,51 | ₹9,27 | 677,1M |
| 1 abr. 2022 | ₹11,81 | -5,97% | ₹12,69 | ₹13,50 | ₹11,52 | 429,9M |
| 1 mar. 2022 | ₹12,56 | +16,40% | ₹10,89 | ₹12,85 | ₹10,01 | 926,8M |
| 1 feb. 2022 | ₹10,79 | -15,11% | ₹12,82 | ₹15,15 | ₹10,43 | 1,4B |
| 1 ene. 2022 | ₹12,71 | +11,79% | ₹11,45 | ₹12,80 | ₹10,52 | 819,4M |
| 1 dic. 2021 | ₹11,37 | +10,82% | ₹10,49 | ₹11,85 | ₹9,89 | 625,9M |
| 1 nov. 2021 | ₹10,26 | -9,36% | ₹11,67 | ₹12,48 | ₹10,01 | 750,9M |
| 1 oct. 2021 | ₹11,32 | +11,20% | ₹10,20 | ₹17,29 | ₹10,02 | 4,8B |
| 1 sept. 2021 | ₹10,18 | +23,24% | ₹8,26 | ₹10,81 | ₹8,07 | 1,9B |
| 1 ago. 2021 | ₹8,26 | +0,49% | ₹8,32 | ₹8,72 | ₹7,40 | 940,1M |
| 1 jul. 2021 | ₹8,22 | +1,86% | ₹8,06 | ₹9,49 | ₹7,66 | 1,5B |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹20,81 | -1,00% | ₹0,07 | -0,67% | ₹21,09 | ₹23,95 | ₹19,15 | 2,2B |
| 2025 | ₹21,02 | -26,55% | ₹0,24 | -25,72% | ₹28,85 | ₹30,48 | ₹20,25 | 6,5B |
| 2024 | ₹28,62 | +37,79% | ₹0,40 | +39,72% | ₹20,77 | ₹39,08 | ₹20,52 | 18,8B |
| 2023 | ₹20,77 | +42,85% | ₹0,17 | +44,01% | ₹14,65 | ₹21,75 | ₹11,25 | 11,9B |
| 2022 | ₹14,54 | +27,88% | ₹0,01 | +27,97% | ₹11,45 | ₹16,47 | ₹8,94 | 10,9B |
| 2021 | ₹11,37 | +91,74% | - | +91,74% | ₹5,91 | ₹17,29 | ₹5,03 | 18,5B |
| 2020 | ₹5,93 | +59,41% | ₹0,05 | +60,75% | ₹3,74 | ₹6,95 | ₹2,28 | 10,4B |
| 2019 | ₹3,72 | -54,69% | - | -54,69% | ₹8,26 | ₹8,27 | ₹2,81 | 10,9B |
| 2018 | ₹8,21 | -31,01% | ₹0,06 | -30,51% | ₹11,92 | ₹14,31 | ₹5,87 | 10,8B |
| 2017 | ₹11,90 | +21,43% | ₹0,08 | +22,24% | ₹9,93 | ₹13,63 | ₹9,68 | 11,3B |
| 2016 | ₹9,80 | -19,54% | ₹0,02 | -19,38% | ₹12,18 | ₹13,60 | ₹8,87 | 8,0B |
| 2015 | ₹12,18 | -7,73% | ₹0,04 | -7,43% | ₹13,21 | ₹13,80 | ₹9,85 | 8,6B |
| 2014 | ₹13,20 | +185,10% | ₹0,04 | +185,96% | ₹4,64 | ₹14,48 | ₹3,36 | 20,8B |
| 2013 | ₹4,63 | -27,54% | ₹0,04 | -26,92% | ₹6,42 | ₹6,85 | ₹2,60 | 11,5B |
| 2012 | ₹6,39 | -1,84% | ₹0,04 | -1,22% | ₹6,41 | ₹10,52 | ₹5,01 | 17,0B |
| 2011 | ₹6,51 | -42,18% | ₹0,01 | -42,09% | ₹11,30 | ₹11,70 | ₹6,34 | 6,7B |
| 2010 | ₹11,26 | -8,31% | ₹0,01 | -8,23% | ₹12,32 | ₹15,75 | ₹9,29 | 5,1B |
| 2009 | ₹12,28 | +89,80% | ₹0,02 | +90,09% | ₹7,00 | ₹13,99 | ₹3,83 | 6,4B |
| 2008 | ₹6,47 | 0,00% | - | 0,00% | ₹9,74 | ₹11,10 | ₹3,20 | 2,1B |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó IRB Infrastructure Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
IRB Infrastructure Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 267,53B Large-cap | 2,28 % | 4,04 % | 2,13 % | 0,52 % | 0,19 % | -16,93 % | 52,12 % | 189,83 % | 96,32 % | 155,34 % | 114,98 % | |
|
Interise Trust
INTERISE
|
117,79B Mid-cap | 0,00 % | 0,00 % | 0,00 % | 0,00 % | 0,00 % | 0,00 % | -16,36 % | -3,21 % | 12,75 % | 12,75 % | 12,75 % |
|
Cube Highways Trust
CUBEINVIT
|
199,06B Mid-cap | 0,00 % | 0,17 % | 5,89 % | 8,61 % | 6,65 % | 23,54 % | 48,25 % | 48,25 % | 48,25 % | 48,25 % | 48,25 % |
|
Maple Infrastructure
IHCT
|
68,84B Mid-cap | 0,00 % | 1,11 % | 1,11 % | 1,11 % | 1,11 % | 21,33 % | 21,33 % | 21,33 % | 21,33 % | 21,33 % | 21,33 % |
|
IRB InvIT Fund
IRBINVIT
|
79,09B Mid-cap | -0,43 % | -1,02 % | 0,89 % | -1,37 % | -3,21 % | 0,80 % | -15,88 % | 5,65 % | -40,05 % | -40,05 % | -40,05 % |
|
Bf Utilities
BFUTILITIE
|
21,47B Small-cap | 0,52 % | 14,35 % | 49,91 % | -0,32 % | -10,06 % | -19,57 % | 66,69 % | 32,83 % | 17,36 % | -14,25 % | -54,41 % |
Calcule sus Rendimientos de Inversión en IRB Infrastructure
Análisis de Rendimiento de Inversión a Largo Plazo
IRB Infrastructure stock price in Jul 2016 was ₹10,82, A ₹1.000,00 lump sum investment in IRB Infrastructure made 9 years ago would be worth approximately ₹2.051,76 today, representing a strong return of 105,18 %. This translates to an annualized return (CAGR) of 7,52 %. During this period, IRB Infrastructure paid out ₹1,08 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.051,76
Rendimiento Anual (TCAC)
7,52 %
Dividendos Totales
₹99,82
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -16,9%.
- Máximo de 52 semanas alcanzó 25,22 INR el N/A.
- Mínimo de 52 semanas tocó 19,15 INR el N/A.
- Precio Actual cotizando a 21,12 INR al July 20, 2026.
- ¿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 28 983,00 INR al July 20, 2026, representando un rendimiento total de 189,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 23,7% 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 7,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en IRB Infrastructure habría crecido a 19 632,00 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 5 años, entregando un rendimiento total de 189,8%.
- ¿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 positivos: 3 years (+52,1%), 5 years (+189,8%), 10 years (+96,3%)
Rendimientos negativos: 12 months (-16,9%)
Esto representa fuerte consistencia 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.