IRB INFRASTRUCTURE - Price History
Monthly price history for IRB.NS (IRB INFRASTRUCTURE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹68 | ₹68 |
| April 2024 | ₹68 | ₹68 |
| March 2024 | ₹58.55 | ₹58.55 |
| February 2024 | ₹62.85 | ₹62.85 |
| January 2024 | ₹66 | ₹66.10 |
| December 2023 | ₹41.49 | ₹41.55 |
| November 2023 | ₹37.10 | ₹37.15 |
| October 2023 | ₹33.35 | ₹33.50 |
| September 2023 | ₹31.46 | ₹31.60 |
| August 2023 | ₹28.18 | ₹28.30 |
| July 2023 | ₹26.34 | ₹26.45 |
| June 2023 | ₹26.73 | ₹26.85 |
| May 2023 | ₹28.48 | ₹28.60 |
| April 2023 | ₹27.21 | ₹27.40 |
| March 2023 | ₹24.97 | ₹25.15 |
| February 2023 | ₹29.09 | ₹29.30 |
| January 2023 | ₹28.42 | ₹28.62 |
| December 2022 | ₹28.88 | ₹29.08 |
| November 2022 | ₹27.82 | ₹28.02 |
| October 2022 | ₹23.22 | ₹23.38 |
| September 2022 | ₹20.74 | ₹20.89 |
| August 2022 | ₹23.50 | ₹23.67 |
| July 2022 | ₹21.11 | ₹21.36 |
| June 2022 | ₹19.99 | ₹20.23 |
| May 2022 | ₹21.82 | ₹22.08 |
| April 2022 | ₹23.33 | ₹23.61 |
| March 2022 | ₹24.83 | ₹25.13 |
| February 2022 | ₹21.32 | ₹21.58 |
| January 2022 | ₹25.12 | ₹25.42 |
| December 2021 | ₹22.47 | ₹22.74 |
| November 2021 | ₹20.28 | ₹20.52 |
| October 2021 | ₹22.38 | ₹22.65 |
| September 2021 | ₹20.12 | ₹20.36 |
| August 2021 | ₹16.32 | ₹16.52 |
| July 2021 | ₹16.24 | ₹16.43 |
| June 2021 | ₹15.95 | ₹16.14 |
| May 2021 | ₹11.18 | ₹11.31 |
| April 2021 | ₹10.34 | ₹10.46 |
| March 2021 | ₹10.73 | ₹10.86 |
| February 2021 | ₹10.68 | ₹10.81 |
| January 2021 | ₹10.72 | ₹10.85 |
| December 2020 | ₹11.72 | ₹11.86 |
| November 2020 | ₹11.72 | ₹11.86 |
| October 2020 | ₹11.24 | ₹11.38 |
| September 2020 | ₹11.18 | ₹11.31 |
| August 2020 | ₹11.74 | ₹11.88 |
| July 2020 | ₹11.95 | ₹12.09 |
| June 2020 | ₹8.39 | ₹8.86 |
| May 2020 | ₹5.73 | ₹6.05 |
| April 2020 | ₹6.58 | ₹6.95 |
| March 2020 | ₹5.04 | ₹5.33 |
| February 2020 | ₹7.95 | ₹8.40 |
| January 2020 | ₹10.08 | ₹10.65 |
| December 2019 | ₹7.05 | ₹7.45 |
| November 2019 | ₹7.21 | ₹7.62 |
| October 2019 | ₹7.50 | ₹7.92 |
| September 2019 | ₹7.04 | ₹7.44 |
| August 2019 | ₹7.22 | ₹7.63 |
| July 2019 | ₹8.87 | ₹9.37 |
| June 2019 | ₹9.08 | ₹9.59 |
| May 2019 | ₹11.72 | ₹12.38 |
| April 2019 | ₹11.55 | ₹12.20 |
| March 2019 | ₹13.71 | ₹14.48 |
| February 2019 | ₹12.71 | ₹13.43 |
| January 2019 | ₹13.70 | ₹14.47 |
| December 2018 | ₹15.53 | ₹16.41 |
| November 2018 | ₹14.13 | ₹14.93 |
| October 2018 | ₹13.21 | ₹13.96 |
| September 2018 | ₹12.99 | ₹13.72 |
| August 2018 | ₹18.01 | ₹19.03 |
| July 2018 | ₹18.78 | ₹20.09 |
| June 2018 | ₹19.71 | ₹21.09 |
| May 2018 | ₹21.55 | ₹23.05 |
| April 2018 | ₹26.32 | ₹28.16 |
| March 2018 | ₹20.84 | ₹22.30 |
| February 2018 | ₹21.37 | ₹22.86 |
| January 2018 | ₹22.30 | ₹24.12 |
| December 2017 | ₹22 | ₹23.80 |
| November 2017 | ₹21.25 | ₹22.98 |
| October 2017 | ₹22.42 | ₹24.25 |
| September 2017 | ₹19.68 | ₹21.29 |
| August 2017 | ₹19.79 | ₹21.41 |
| July 2017 | ₹20.83 | ₹22.53 |
| June 2017 | ₹19.12 | ₹20.91 |
| May 2017 | ₹20.52 | ₹22.74 |
| April 2017 | ₹23.55 | ₹26.09 |
| March 2017 | ₹21.34 | ₹23.64 |
| February 2017 | ₹20.92 | ₹23.18 |
| January 2017 | ₹20.71 | ₹23.14 |
| December 2016 | ₹17.54 | ₹19.60 |
| November 2016 | ₹16.69 | ₹18.65 |
| October 2016 | ₹21.08 | ₹23.55 |
| September 2016 | ₹21.94 | ₹24.52 |
| August 2016 | ₹20.28 | ₹22.66 |
| July 2016 | ₹19.37 | ₹21.64 |
| June 2016 | ₹19.10 | ₹21.34 |
| May 2016 | ₹19.73 | ₹22.05 |
| April 2016 | ₹19.12 | ₹21.36 |
| March 2016 | ₹20.83 | ₹23.27 |
| February 2016 | ₹19.15 | ₹21.58 |
| January 2016 | ₹21.56 | ₹24.30 |
| December 2015 | ₹21.62 | ₹24.36 |
| November 2015 | ₹22.60 | ₹25.47 |
| October 2015 | ₹21.84 | ₹24.61 |
| September 2015 | ₹20.88 | ₹23.73 |
| August 2015 | ₹20.56 | ₹23.36 |
| July 2015 | ₹21.62 | ₹24.57 |
| June 2015 | ₹20.54 | ₹23.34 |
| May 2015 | ₹21.54 | ₹24.68 |
| April 2015 | ₹20.37 | ₹23.34 |
| March 2015 | ₹21.31 | ₹24.42 |
| February 2015 | ₹22.41 | ₹25.68 |
| January 2015 | ₹23.50 | ₹26.93 |
| December 2014 | ₹23.03 | ₹26.39 |
| November 2014 | ₹23.78 | ₹27.25 |
| October 2014 | ₹22 | ₹25.21 |
| September 2014 | ₹20.17 | ₹23.11 |
| August 2014 | ₹21.94 | ₹25.14 |
| July 2014 | ₹22.29 | ₹25.75 |
| June 2014 | ₹19.87 | ₹22.95 |
| May 2014 | ₹17.06 | ₹19.71 |
| April 2014 | ₹9.93 | ₹11.47 |
| March 2014 | ₹8.94 | ₹10.33 |
| February 2014 | ₹6.83 | ₹7.89 |
| January 2014 | ₹6.50 | ₹7.71 |
| December 2013 | ₹7.82 | ₹9.27 |
| November 2013 | ₹8.17 | ₹9.69 |
| October 2013 | ₹6.73 | ₹7.98 |
| September 2013 | ₹6.32 | ₹7.50 |
| August 2013 | ₹5.27 | ₹6.25 |
| July 2013 | ₹5.96 | ₹7.27 |
| June 2013 | ₹7.88 | ₹9.61 |
| May 2013 | ₹9.78 | ₹11.93 |
| April 2013 | ₹9.45 | ₹11.62 |
| March 2013 | ₹9.23 | ₹11.35 |
| February 2013 | ₹9.21 | ₹11.32 |
| January 2013 | ₹9.79 | ₹12.14 |
| December 2012 | ₹10.31 | ₹12.78 |
| November 2012 | ₹10.92 | ₹13.54 |
| October 2012 | ₹9.77 | ₹12.21 |
| September 2012 | ₹12.17 | ₹15.21 |
| August 2012 | ₹10.02 | ₹12.53 |
| July 2012 | ₹10.06 | ₹12.68 |
| June 2012 | ₹10.10 | ₹12.72 |
| May 2012 | ₹8.94 | ₹11.27 |
| April 2012 | ₹13.66 | ₹17.21 |
| March 2012 | ₹14.83 | ₹18.68 |
| February 2012 | ₹14.63 | ₹18.43 |
| January 2012 | ₹13.87 | ₹17.48 |
| December 2011 | ₹10.22 | ₹13.02 |
| November 2011 | ₹11.56 | ₹14.73 |
| October 2011 | ₹12.90 | ₹16.43 |
| September 2011 | ₹12.80 | ₹16.30 |
| August 2011 | ₹11.52 | ₹14.68 |
| July 2011 | ₹13.52 | ₹17.39 |
| June 2011 | ₹13.38 | ₹17.21 |
| May 2011 | ₹12.48 | ₹16.05 |
| April 2011 | ₹13.66 | ₹17.57 |
| March 2011 | ₹16.48 | ₹21.20 |
| February 2011 | ₹14.34 | ₹18.44 |
| January 2011 | ₹15.62 | ₹20.09 |
| December 2010 | ₹17.50 | ₹22.51 |
| November 2010 | ₹18.73 | ₹24.09 |
| October 2010 | ₹20.20 | ₹25.98 |
| September 2010 | ₹20.24 | ₹26.04 |
| August 2010 | ₹21.49 | ₹27.79 |
| July 2010 | ₹22.56 | ₹29.18 |
| June 2010 | ₹20.68 | ₹26.74 |
| May 2010 | ₹20.35 | ₹26.32 |
| April 2010 | ₹22.38 | ₹28.95 |
| March 2010 | ₹19.75 | ₹25.54 |
| February 2010 | ₹19.52 | ₹25.25 |
| January 2010 | ₹19.18 | ₹24.80 |
| December 2009 | ₹19 | ₹24.57 |
| November 2009 | ₹19.21 | ₹24.84 |
| October 2009 | ₹17.95 | ₹23.21 |
| September 2009 | ₹16.36 | ₹21.16 |
| August 2009 | ₹16.94 | ₹21.91 |
| July 2009 | ₹14.02 | ₹18.18 |
| June 2009 | ₹11.92 | ₹15.46 |
| May 2009 | ₹10.91 | ₹14.14 |
| April 2009 | ₹7.34 | ₹9.51 |
| March 2009 | ₹6.26 | ₹8.11 |
| February 2009 | ₹7.71 | ₹9.99 |
| January 2009 | ₹8.61 | ₹11.26 |
| December 2008 | ₹9.89 | ₹12.94 |
| November 2008 | ₹5.21 | ₹6.82 |
| October 2008 | ₹7.27 | ₹9.51 |
| September 2008 | ₹9.17 | ₹11.99 |
| August 2008 | ₹11.96 | ₹15.64 |
| July 2008 | ₹10.53 | ₹13.77 |
| June 2008 | ₹11.97 | ₹15.66 |
| May 2008 | ₹14.54 | ₹19.02 |
| April 2008 | ₹16.30 | ₹21.32 |
| March 2008 | ₹12.94 | ₹16.93 |
| February 2008 | ₹14.80 | ₹19.36 |
IRB.NS
Price: ₹68
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.30%
Payout Ratio: 22.22%
Payout Ratio Range:
Dividend Per Share: 0.20 INR
Earnings Per Share: 0.90 INR
P/E Ratio: 77.83
Exchange: NSI
Sector: Industrials
Industry: Infrastructure Operations
Market Capitalization: 397.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3