BSE · IRBINVIT · stock
IRB InvIT Fund (IRBINVIT) stock price history
Every BSE trading session of IRB InvIT Fund from May 18, 2017 to Nov 13, 2026: 2,314 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRBINVIT adjusted close, 2017 to 2026
- ₹65.00
- All time high, 2026
- ₹65.39
- 52 week high, ₹54.15 low
- 2,314
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IRBINVIT key facts
- IRB InvIT Fund (IRBINVIT) closed at ₹61.27 on Nov 13, 2026 on BSE.
- IRBINVIT's all time high close is ₹65.00, set on Sep 18, 2026; its all time low close is ₹10.27 on Mar 31, 2020.
- IRBINVIT's 52 week range is ₹54.15 to ₹65.39.
- IRBINVIT returned +8.7% over the year to Nov 13, 2026 and +94.7% over five years.
- Since May 18, 2017 IRBINVIT returned +126%, +9.0% a year compounded.
- IRBINVIT's deepest drawdown was -62.1% from May 18, 2017 to Mar 31, 2020.
- DataCedar holds 2,314 daily sessions of IRBINVIT history from May 18, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRBINVIT price chart, 2017 to 2026
IRBINVIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -3.8% |
| 6 months | +6.3% |
| Year to date | +7.1% |
| 1 year | +8.7% |
| 3 years | +20.8% |
| 5 years | +94.7% |
| 10 years | n/a |
| Since May 18, 2017 | +126.0% |
| Compound annual growth, 9.5 years | +9.0% |
IRBINVIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.00 on Sep 18, 2026
- All time low close
- ₹10.27 on Mar 31, 2020
- 52 week high
- ₹65.39 on Sep 21, 2026
- 52 week low
- ₹54.15 on Mar 23, 2026
- Deepest drawdown
- -62.1% from May 18, 2017 to Mar 31, 2020, recovered Mar 4, 2021
- Best single session
- +9.0% on Apr 20, 2020
- Worst single session
- -16.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2017
- 2.3×
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2020, -9%
IRBINVIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 18, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹58.02 | ₹65.39 | ₹54.15 | ₹61.27 | +6.3% | 22.2M | 212 |
| 2025 | ₹49.29 | ₹60.56 | ₹42.13 | ₹57.63 | +17.8% | 94.6M | 248 |
| 2024 | ₹49.88 | ₹52.89 | ₹45.31 | ₹48.92 | -1.9% | 11.5M | 245 |
| 2023 | ₹43.08 | ₹52.45 | ₹40.96 | ₹49.88 | +17.5% | 8.4M | 245 |
| 2022 | ₹30.63 | ₹43.72 | ₹29.74 | ₹42.47 | +40.9% | 22.5M | 248 |
| 2021 | ₹19.44 | ₹32.00 | ₹19.28 | ₹30.13 | +57.2% | 14.7M | 234 |
| 2020 | ₹20.99 | ₹21.33 | ₹10.06 | ₹19.17 | -8.7% | 18.2M | 248 |
| 2019 | ₹22.08 | ₹24.10 | ₹19.47 | ₹21.00 | -5.8% | 24.9M | 243 |
| 2018 | ₹24.51 | ₹25.01 | ₹21.64 | ₹22.30 | -8.5% | 71.3M | 237 |
| 2017 | ₹27.49 | ₹27.96 | ₹23.99 | ₹24.38 | n/a | 132.9M | 154 |
IRBINVIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹61.27 | +1.7% |
| October 2026 | ₹60.25 | -6.1% |
| September 2026 | ₹64.17 | -0.9% |
| August 2026 | ₹64.76 | +3.0% |
| July 2026 | ₹62.89 | +6.8% |
| June 2026 | ₹58.90 | -0.0% |
| May 2026 | ₹58.93 | +2.5% |
| April 2026 | ₹57.47 | +0.5% |
| March 2026 | ₹57.18 | -2.6% |
| February 2026 | ₹58.69 | +2.2% |
| January 2026 | ₹57.41 | -0.4% |
| December 2025 | ₹57.63 | +2.6% |
About the IRBINVIT data
Daily bars. 2,314 sessions from May 18, 2017 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AIRBINVIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- IPL India Pesticides Limited
- IPOWER i Power Solutions India Limited
- IPRINGLTD IP Rings Limited
- IRB IRB Infrastructure Developers Limited
- IRCON Ircon International Limited
- IRCTC Indian Railway Catering & Tourism Corporation Limited
- IREDA Indian Renewable Energy Development Agency Limited
- IRFC Indian Railway Finance Corporation Limited
Common questions
IRBINVIT share price history
