IRB Infrastructure

IRBI
🏛️ india →
41.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 43.35 43.35 43.35 43.35 21.5K
09:15 43.41 43.47 43.35 43.35 83.0K
09:16 43.40 43.40 43.30 43.35 84.5K
09:17 43.36 43.36 43.34 43.36 29.5K
09:18 43.38 43.39 43.25 43.26 52.3K
09:19 43.33 43.41 43.33 43.40 53.6K
09:20 43.35 43.38 43.32 43.32 17.9K
09:21 43.30 43.39 43.30 43.39 30.9K
09:22 43.38 43.38 43.32 43.35 13.4K
09:23 43.33 43.35 43.31 43.32 46.0K
09:24 43.29 43.29 43.21 43.21 60.2K
09:25 43.22 43.30 43.21 43.30 17.8K
09:26 43.30 43.37 43.30 43.35 23.6K
09:27 43.41 43.41 43.33 43.35 38.5K
09:28 43.37 43.37 43.26 43.26 32.4K
09:29 43.26 43.26 43.21 43.22 34.8K
09:30 43.18 43.18 43.10 43.10 94.2K
09:31 43.13 43.18 43.10 43.10 37.1K
09:32 43.10 43.11 43.08 43.10 32.8K
09:33 43.09 43.10 43.05 43.09 52.2K
09:34 43.07 43.10 43.05 43.08 11.8K
09:35 43.06 43.09 43.03 43.05 17.6K
09:36 43.02 43.15 43.02 43.10 76.2K
09:37 43.07 43.15 43.07 43.13 25.8K
09:38 43.13 43.13 43.10 43.10 5.9K
09:39 43.14 43.20 43.14 43.19 18.7K
09:40 43.18 43.20 43.12 43.20 18.6K
09:41 43.23 43.23 43.16 43.16 7.8K
09:42 43.15 43.15 43.13 43.14 19.0K
09:43 43.14 43.15 43.10 43.10 15.3K
09:44 43.10 43.13 43.10 43.11 14.5K
09:45 43.11 43.11 43.06 43.06 27.9K
09:46 43.06 43.08 43.03 43.06 28.8K
09:47 43.06 43.08 43.04 43.08 18.9K
09:48 43.12 43.12 43.08 43.11 8.5K
09:49 43.11 43.11 43.03 43.05 29.0K
09:50 43.03 43.03 42.98 42.99 175.9K
09:51 42.98 43.00 42.96 43.00 8.5K
09:52 42.99 43.00 42.97 43.00 5.7K
09:53 43.04 43.04 42.97 42.97 15.5K
09:54 43.00 43.00 42.96 42.96 21.4K
09:55 42.99 42.99 42.95 42.95 16.1K
09:56 42.97 42.97 42.95 42.95 5.3K
09:57 42.95 43.05 42.95 43.02 21.0K
09:58 43.05 43.05 42.95 42.95 10.6K
09:59 43.00 43.03 43.00 43.03 3.6K
10:00 43.02 43.02 42.98 43.00 5.9K
10:01 43.03 43.06 43.03 43.05 21.6K
10:02 43.05 43.08 43.00 43.08 25.1K
10:03 43.06 43.09 43.06 43.08 5.9K
10:04 43.08 43.09 43.05 43.09 11.5K
10:05 43.09 43.12 43.09 43.09 19.9K
10:06 43.07 43.10 43.05 43.10 14.4K
10:07 43.07 43.10 43.06 43.06 13.8K
10:08 43.10 43.11 43.07 43.11 7.0K
10:09 43.10 43.14 43.10 43.11 3.7K
10:10 43.13 43.14 43.10 43.13 5.8K
10:11 43.13 43.13 43.10 43.10 4.2K
10:12 43.12 43.12 43.08 43.10 17.9K
10:13 43.12 43.14 43.09 43.10 25.0K
10:14 43.10 43.10 43.08 43.09 8.0K
10:15 43.14 43.16 43.11 43.16 115.0K
10:16 43.10 43.18 43.10 43.18 23.3K
10:17 43.14 43.14 43.11 43.14 3.2K
10:18 43.11 43.14 43.06 43.06 14.8K
10:19 43.06 43.10 43.06 43.10 3.3K
10:20 43.10 43.10 43.03 43.07 11.1K
10:21 43.03 43.06 43.02 43.05 4.7K
10:22 43.02 43.06 43.02 43.03 3.5K
10:23 43.03 43.07 43.03 43.04 6.4K
10:24 43.07 43.07 43.03 43.07 2.7K
10:25 43.04 43.05 43.03 43.05 4.9K
10:26 43.05 43.05 43.05 43.05 3.1K
10:27 43.05 43.06 43.04 43.04 5.3K
10:28 43.04 43.06 43.03 43.06 5.5K
10:29 43.06 43.07 43.04 43.07 1.3K
10:30 43.05 43.07 43.05 43.05 2.6K
10:31 43.05 43.09 43.05 43.07 3.3K
10:32 43.07 43.09 43.07 43.07 1.2K
10:33 43.07 43.07 43.03 43.03 7.1K
10:34 43.04 43.05 43.03 43.05 1.6K
10:35 43.05 43.05 43.01 43.05 26.1K
10:36 43.05 43.05 43.04 43.04 1.2K
10:37 43.04 43.05 43.02 43.02 0.8K
10:38 43.02 43.07 43.01 43.07 34.0K
10:39 43.08 43.10 43.07 43.09 1.2K
10:40 43.08 43.10 43.08 43.10 2.8K
10:41 43.07 43.08 43.05 43.08 6.3K
10:42 43.09 43.09 43.08 43.09 2.7K
10:43 43.08 43.08 43.08 43.08 0.8K
10:44 43.08 43.08 43.05 43.07 1.0K
10:45 43.07 43.07 43.05 43.05 2.3K
10:46 43.05 43.06 43.05 43.06 7.0K
10:47 43.06 43.08 43.06 43.07 1.9K
10:48 43.09 43.10 43.07 43.09 7.2K
10:49 43.07 43.09 43.06 43.06 1.5K
10:50 43.06 43.08 43.02 43.06 7.6K
10:51 43.05 43.06 43.02 43.04 1.0K
10:52 43.04 43.04 43.00 43.04 10.8K
10:53 43.03 43.04 43.00 43.03 2.6K
10:54 43.03 43.05 43.01 43.05 4.6K
10:55 43.05 43.05 43.02 43.02 1.0K
10:56 43.05 43.05 43.02 43.02 0.5K
10:57 43.01 43.05 43.01 43.05 3.1K
10:58 43.05 43.05 43.03 43.05 3.2K
10:59 43.05 43.06 43.05 43.05 1.0K
11:00 43.05 43.06 43.05 43.06 3.3K
11:01 43.05 43.06 43.02 43.05 1.9K
11:02 43.01 43.05 43.01 43.04 10.9K
11:03 43.04 43.05 43.02 43.05 1.4K
11:04 43.02 43.04 43.01 43.03 2.1K
11:05 43.04 43.05 43.04 43.05 2.3K
11:06 43.05 43.05 43.01 43.02 9.4K
11:07 43.02 43.05 43.01 43.04 10.6K
11:08 43.05 43.05 43.01 43.01 3.1K
11:09 43.02 43.04 43.00 43.01 2.3K
11:10 43.01 43.04 43.01 43.04 3.4K
11:11 42.97 42.98 42.96 42.98 101.2K
11:12 42.98 43.00 42.95 42.95 12.3K
11:13 42.95 42.95 42.95 42.95 4.9K
11:14 42.98 42.98 42.95 42.96 5.0K
11:15 42.98 42.98 42.95 42.98 2.7K
11:16 42.98 43.00 42.95 42.96 8.8K
11:17 42.97 42.98 42.96 42.98 3.0K
11:18 42.98 42.98 42.96 42.96 5.0K
11:19 42.95 42.97 42.95 42.96 40.5K
11:20 42.95 42.95 42.93 42.95 2.8K
11:21 42.93 42.98 42.93 42.98 3.0K
11:22 42.98 42.98 42.94 42.97 4.7K
11:23 42.98 42.99 42.93 42.99 6.8K
11:24 42.99 42.99 42.96 42.99 0.9K
11:25 42.99 42.99 42.94 42.95 4.1K
11:26 42.99 42.99 42.96 42.99 1.2K
11:27 42.99 43.00 42.99 42.99 2.1K
11:28 42.96 42.99 42.96 42.99 2.5K
11:29 42.97 42.98 42.96 42.98 2.3K
11:30 42.98 42.99 42.98 42.98 6.3K
11:31 42.98 42.98 42.95 42.96 5.4K
11:32 42.95 42.99 42.95 42.98 5.9K
11:33 42.99 42.99 42.96 42.98 7.6K
11:34 42.98 42.98 42.94 42.94 3.3K
11:35 42.96 42.97 42.94 42.94 6.8K
11:36 42.94 42.98 42.94 42.94 2.1K
11:37 42.97 42.97 42.95 42.96 2.0K
11:38 42.95 42.96 42.93 42.93 3.1K
11:39 42.93 42.95 42.93 42.95 0.3K
11:40 42.95 42.95 42.93 42.93 1.8K
11:41 42.93 42.97 42.93 42.97 4.4K
11:42 42.95 42.97 42.95 42.95 1.3K
11:43 42.95 42.97 42.95 42.97 0.5K
11:44 42.97 42.98 42.97 42.97 4.9K
11:45 42.97 42.98 42.96 42.98 3.0K
11:46 42.98 42.98 42.97 42.98 2.6K
11:47 42.98 42.98 42.95 42.96 1.8K
11:48 42.95 42.98 42.95 42.98 11.4K
11:49 42.95 42.98 42.95 42.98 4.7K
11:50 42.98 42.98 42.98 42.98 1.5K
11:51 42.96 43.04 42.96 43.04 11.2K
11:52 43.04 43.05 43.00 43.00 4.3K
11:53 43.02 43.02 42.97 43.00 4.2K
11:54 43.02 43.02 43.00 43.00 1.1K
11:55 43.02 43.03 43.00 43.02 3.5K
11:56 43.04 43.05 43.01 43.01 4.2K
11:57 43.04 43.04 43.00 43.03 1.2K
11:58 43.01 43.04 43.00 43.00 2.7K
11:59 43.04 43.04 43.00 43.03 0.8K
12:00 43.02 43.03 43.00 43.03 1.8K
12:01 43.03 43.05 43.03 43.05 8.3K
12:02 43.03 43.08 43.03 43.08 8.4K
12:03 43.06 43.08 43.04 43.04 6.7K
12:04 43.07 43.07 43.04 43.07 2.6K
12:05 43.05 43.07 43.05 43.07 1.4K
12:06 43.05 43.07 43.05 43.05 1.8K
12:07 43.05 43.07 43.05 43.06 3.3K
12:08 43.06 43.06 43.05 43.06 1.4K
12:09 43.06 43.06 43.05 43.06 3.3K
12:10 43.06 43.07 43.06 43.07 7.1K
12:11 43.05 43.07 43.02 43.02 2.6K
12:12 43.04 43.04 43.01 43.04 1.6K
12:13 43.01 43.05 43.01 43.02 1.2K
12:14 43.05 43.06 43.02 43.03 6.4K
12:15 43.06 43.08 43.05 43.05 6.5K
12:16 43.06 43.06 43.03 43.05 3.2K
12:17 43.05 43.06 43.03 43.03 1.6K
12:18 43.06 43.06 43.03 43.06 2.1K
12:19 43.06 43.06 43.05 43.06 0.3K
12:20 43.06 43.06 43.04 43.05 0.8K
12:21 43.05 43.05 43.03 43.05 0.4K
12:22 43.04 43.06 43.04 43.06 7.0K
12:23 43.08 43.08 43.06 43.08 0.4K
12:24 43.08 43.09 43.08 43.08 2.7K
12:25 43.09 43.09 43.09 43.09 0.3K
12:26 43.09 43.09 43.07 43.07 3.2K
12:27 43.09 43.10 43.08 43.09 4.5K
12:28 43.09 43.10 43.07 43.10 3.9K
12:29 43.10 43.11 43.10 43.10 1.6K
12:30 43.10 43.10 43.08 43.10 4.5K
12:31 43.10 43.10 43.07 43.09 7.7K
12:32 43.09 43.13 43.09 43.10 37.1K
12:33 43.13 43.13 43.10 43.13 3.2K
12:34 43.13 43.13 43.13 43.13 0.6K
12:35 43.13 43.13 43.12 43.13 0.9K
12:36 43.13 43.14 43.10 43.10 4.0K
12:37 43.12 43.14 43.12 43.13 4.2K
12:38 43.14 43.14 43.13 43.13 3.7K
12:39 43.13 43.14 43.12 43.12 19.0K
12:40 43.12 43.14 43.11 43.14 5.6K
12:41 43.14 43.14 43.11 43.13 6.3K
12:42 43.13 43.13 43.10 43.13 10.6K
12:43 43.13 43.14 43.11 43.14 2.0K
12:44 43.13 43.13 43.08 43.10 23.7K
12:45 43.10 43.10 43.06 43.08 1.6K
12:46 43.08 43.08 43.03 43.07 23.1K
12:47 43.07 43.10 43.07 43.09 6.2K
12:48 43.09 43.10 43.09 43.10 5.6K
12:49 43.10 43.12 43.09 43.09 3.8K
12:50 43.09 43.12 43.09 43.09 1.0K
12:51 43.12 43.12 43.08 43.08 3.8K
12:52 43.11 43.11 43.08 43.08 0.9K
12:53 43.10 43.10 43.05 43.10 8.9K
12:54 43.10 43.10 43.07 43.07 2.5K
12:55 43.10 43.10 43.07 43.07 2.9K
12:56 43.10 43.10 43.06 43.09 3.0K
12:57 43.06 43.10 43.06 43.10 10.7K
12:58 43.07 43.10 43.07 43.10 1.2K
12:59 43.06 43.09 43.06 43.06 2.2K
13:00 43.09 43.12 43.06 43.12 13.3K
13:01 43.12 43.12 43.10 43.10 2.5K
13:02 43.12 43.13 43.10 43.10 3.2K
13:03 43.12 43.13 43.12 43.13 2.8K
13:04 43.13 43.15 43.13 43.15 15.2K
13:05 43.13 43.13 43.10 43.13 6.5K
13:06 43.13 43.16 43.13 43.14 36.0K
13:07 43.15 43.17 43.15 43.17 1.3K
13:08 43.17 43.17 43.13 43.15 4.9K
13:09 43.14 43.14 43.12 43.14 3.8K
13:10 43.14 43.14 43.10 43.11 7.6K
13:11 43.15 43.15 43.10 43.13 11.1K
13:12 43.11 43.13 43.10 43.13 5.2K
13:13 43.13 43.13 43.10 43.12 19.5K
13:14 43.12 43.13 43.12 43.13 10.5K
13:15 43.13 43.13 43.12 43.12 5.7K
13:16 43.10 43.12 43.09 43.12 2.3K
13:17 43.12 43.12 43.08 43.10 3.7K
13:18 43.12 43.12 43.08 43.11 2.5K
13:19 43.11 43.12 43.09 43.11 1.6K
13:20 43.11 43.13 43.10 43.12 11.6K
13:21 43.10 43.13 43.08 43.08 1.6K
13:22 43.09 43.12 43.08 43.12 1.9K
13:23 43.12 43.13 43.12 43.12 0.8K
13:24 43.10 43.13 43.10 43.10 1.7K
13:25 43.13 43.13 43.10 43.12 7.0K
13:26 43.12 43.12 43.12 43.12 1.7K
13:27 43.11 43.11 43.11 43.11 1.1K
13:28 43.11 43.12 43.08 43.12 2.2K
13:29 43.12 43.13 43.09 43.12 1.4K
13:30 43.12 43.12 43.07 43.07 6.8K
13:31 43.10 43.11 43.06 43.11 10.7K
13:32 43.11 43.11 43.07 43.09 2.1K
13:33 43.09 43.11 43.09 43.11 1.9K
13:34 43.11 43.11 43.09 43.09 3.4K
13:35 43.11 43.11 43.09 43.09 1.8K
13:36 43.10 43.10 43.06 43.09 3.6K
13:37 43.07 43.11 43.07 43.10 9.1K
13:38 43.10 43.10 43.08 43.08 4.5K
13:39 43.08 43.10 43.08 43.10 3.4K
13:40 43.13 43.15 43.13 43.15 121.6K
13:41 43.13 43.15 43.13 43.15 1.5K
13:42 43.15 43.15 43.13 43.13 2.2K
13:43 43.10 43.13 43.10 43.12 1.5K
13:44 43.07 43.11 43.05 43.10 38.2K
13:45 43.08 43.12 43.08 43.10 1.3K
13:46 43.10 43.13 43.10 43.10 1.6K
13:47 43.07 43.12 43.07 43.12 2.6K
13:48 43.12 43.13 43.07 43.07 2.9K
13:49 43.08 43.10 43.08 43.10 2.1K
13:50 43.10 43.12 43.08 43.09 7.3K
13:51 43.12 43.12 43.08 43.12 1.3K
13:52 43.10 43.12 43.08 43.08 3.4K
13:53 43.08 43.08 43.05 43.08 1.8K
13:54 43.08 43.08 43.05 43.05 2.9K
13:55 43.08 43.08 43.05 43.08 1.0K
13:56 43.08 43.09 43.05 43.09 6.8K
13:57 43.09 43.09 43.02 43.06 5.2K
13:58 43.06 43.07 43.06 43.06 2.9K
13:59 43.07 43.07 43.05 43.05 1.6K
14:00 43.07 43.09 43.06 43.09 2.9K
14:01 43.09 43.10 43.09 43.10 4.7K
14:02 43.10 43.11 43.08 43.10 0.6K
14:03 43.11 43.11 43.07 43.08 58.2K
14:04 43.08 43.11 43.08 43.11 3.1K
14:05 43.11 43.14 43.08 43.14 30.3K
14:06 43.15 43.15 43.11 43.15 6.2K
14:07 43.14 43.20 43.12 43.20 49.1K
14:08 43.18 43.20 43.17 43.17 47.3K
14:09 43.17 43.18 43.15 43.17 1.7K
14:10 43.18 43.18 43.17 43.17 4.4K
14:11 43.18 43.18 43.15 43.15 4.3K
14:12 43.17 43.18 43.15 43.18 2.7K
14:13 43.18 43.18 43.12 43.15 3.5K
14:14 43.15 43.15 43.12 43.13 10.9K
14:15 43.13 43.13 43.11 43.13 1.8K
14:16 43.13 43.13 43.10 43.12 15.6K
14:17 43.12 43.16 43.11 43.15 2.4K
14:18 43.12 43.17 43.11 43.17 5.9K
14:19 43.15 43.18 43.15 43.16 1.9K
14:20 43.18 43.18 43.13 43.17 14.4K
14:21 43.18 43.18 43.15 43.17 4.0K
14:22 43.16 43.18 43.16 43.18 6.2K
14:23 43.18 43.20 43.18 43.20 14.4K
14:24 43.20 43.23 43.19 43.22 50.9K
14:25 43.22 43.22 43.20 43.22 3.8K
14:26 43.22 43.22 43.18 43.21 2.8K
14:27 43.21 43.21 43.16 43.19 8.5K
14:28 43.19 43.20 43.16 43.20 1.8K
14:29 43.20 43.20 43.19 43.19 2.2K
14:30 43.19 43.19 43.15 43.18 12.7K
14:31 43.18 43.18 43.18 43.18 3.1K
14:32 43.18 43.18 43.15 43.15 12.2K
14:33 43.18 43.18 43.15 43.15 7.0K
14:34 43.18 43.19 43.16 43.18 1.8K
14:35 43.18 43.18 43.16 43.16 0.9K
14:36 43.18 43.19 43.15 43.15 5.5K
14:37 43.15 43.19 43.15 43.19 3.7K
14:38 43.19 43.19 43.15 43.19 10.2K
14:39 43.19 43.19 43.14 43.14 19.6K
14:40 43.14 43.17 43.14 43.14 1.9K
14:41 43.17 43.17 43.13 43.13 4.3K
14:42 43.17 43.18 43.15 43.15 1.1K
14:43 43.15 43.17 43.15 43.17 0.9K
14:44 43.17 43.17 43.14 43.16 3.4K
14:45 43.16 43.16 43.14 43.14 7.0K
14:46 43.15 43.16 43.13 43.13 3.7K
14:47 43.16 43.16 43.13 43.15 5.5K
14:48 43.15 43.15 43.12 43.15 6.1K
14:49 43.14 43.15 43.11 43.11 4.1K
14:50 43.14 43.14 43.11 43.14 11.1K
14:51 43.14 43.14 43.11 43.11 2.0K
14:52 43.14 43.14 43.11 43.13 3.4K
14:53 43.13 43.14 43.10 43.10 39.1K
14:54 43.11 43.11 43.08 43.10 10.0K
14:55 43.10 43.11 43.08 43.10 1.3K
14:56 43.10 43.10 43.08 43.10 2.6K
14:57 43.10 43.10 43.08 43.10 2.3K
14:58 43.09 43.10 43.09 43.10 4.2K
14:59 43.09 43.10 43.09 43.09 2.7K
15:00 43.09 43.10 43.08 43.10 8.1K
15:01 43.10 43.10 43.07 43.07 9.6K
15:02 43.09 43.10 43.08 43.08 26.6K
15:03 43.08 43.10 43.07 43.08 15.1K
15:04 43.08 43.10 43.08 43.10 6.6K
15:05 43.10 43.10 43.07 43.07 3.5K
15:06 43.09 43.09 43.08 43.09 7.3K
15:07 43.09 43.09 43.09 43.09 8.0K
15:08 43.09 43.14 43.07 43.14 61.5K
15:09 43.14 43.14 43.12 43.12 25.6K
15:10 43.12 43.12 43.09 43.12 21.5K
15:11 43.13 43.14 43.13 43.13 14.2K
15:12 43.14 43.14 43.13 43.14 4.9K
15:13 43.13 43.15 43.10 43.13 21.3K
15:14 43.15 43.18 43.15 43.17 23.1K
15:15 43.16 43.20 43.13 43.18 24.7K
15:16 43.18 43.18 43.13 43.13 13.8K
15:17 43.14 43.16 43.13 43.16 23.5K
15:18 43.18 43.18 43.12 43.14 39.5K
15:19 43.14 43.14 43.12 43.14 20.5K
15:20 43.13 43.15 43.12 43.12 26.4K
15:21 43.12 43.12 43.10 43.11 11.3K
15:22 43.11 43.12 43.11 43.12 29.6K
15:23 43.12 43.12 43.10 43.11 10.5K
15:24 43.11 43.15 43.10 43.15 32.0K
15:25 43.13 43.15 43.13 43.15 13.1K
15:26 43.15 43.15 43.14 43.14 23.3K
15:27 43.13 43.14 43.11 43.11 19.3K
15:28 43.12 43.13 43.10 43.11 26.1K
15:29 43.11 43.18 43.11 43.12 70.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available