Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 117.05
+1.90 (1.65%)
At close: Jan 22, 2026
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 116.20 | 119.35 | 115.65 | 117.05 | 117.05 | 1.65% | 1,803,062 |
| Jan 21, 2026 | 115.95 | 117.20 | 113.85 | 115.15 | 115.15 | -0.86% | 3,259,989 |
| Jan 20, 2026 | 121.60 | 121.60 | 115.50 | 116.15 | 116.15 | -3.73% | 2,208,834 |
| Jan 19, 2026 | 122.05 | 122.60 | 119.80 | 120.65 | 120.65 | -1.27% | 2,464,952 |
| Jan 16, 2026 | 122.25 | 123.85 | 121.55 | 122.20 | 122.20 | 0.12% | 1,475,348 |
| Jan 14, 2026 | 121.15 | 123.20 | 120.75 | 122.05 | 122.05 | 0.54% | 1,279,931 |
| Jan 13, 2026 | 122.90 | 123.90 | 120.30 | 121.40 | 121.40 | -0.98% | 770,122 |
| Jan 12, 2026 | 121.10 | 123.10 | 119.15 | 122.60 | 122.60 | 1.07% | 2,234,991 |
| Jan 9, 2026 | 124.05 | 124.95 | 120.50 | 121.30 | 121.30 | -2.41% | 1,781,841 |
| Jan 8, 2026 | 127.90 | 129.00 | 123.80 | 124.30 | 124.30 | -2.93% | 1,759,069 |
| Jan 7, 2026 | 127.65 | 128.60 | 126.75 | 128.05 | 128.05 | 0.67% | 552,051 |
| Jan 6, 2026 | 127.75 | 129.75 | 125.95 | 127.20 | 127.20 | -0.24% | 820,505 |
| Jan 5, 2026 | 129.00 | 129.30 | 126.55 | 127.50 | 127.50 | -0.74% | 856,806 |
| Jan 2, 2026 | 126.35 | 128.90 | 125.55 | 128.45 | 128.45 | 2.15% | 1,146,413 |
| Jan 1, 2026 | 125.45 | 126.20 | 124.10 | 125.75 | 125.75 | 0.92% | 758,735 |
| Dec 31, 2025 | 124.65 | 127.50 | 124.40 | 124.60 | 124.60 | - | 2,116,648 |
| Dec 30, 2025 | 126.20 | 126.65 | 123.70 | 124.60 | 124.60 | -1.46% | 2,229,394 |
| Dec 29, 2025 | 135.25 | 137.10 | 125.75 | 126.45 | 126.45 | -5.28% | 4,863,689 |
| Dec 26, 2025 | 122.50 | 134.50 | 121.85 | 133.50 | 133.50 | 9.92% | 8,850,947 |
| Dec 24, 2025 | 122.85 | 123.80 | 120.60 | 121.45 | 121.45 | 0.04% | 1,918,371 |
| Dec 23, 2025 | 117.95 | 124.45 | 116.80 | 121.40 | 121.40 | 3.76% | 4,339,901 |
| Dec 22, 2025 | 114.40 | 117.85 | 114.15 | 117.00 | 117.00 | 2.72% | 917,636 |
| Dec 19, 2025 | 110.85 | 114.55 | 110.85 | 113.90 | 113.90 | 2.80% | 504,881 |
| Dec 18, 2025 | 110.85 | 112.20 | 109.75 | 110.80 | 110.80 | -0.27% | 731,031 |
| Dec 17, 2025 | 112.10 | 112.45 | 110.75 | 111.10 | 111.10 | -0.67% | 376,341 |
| Dec 16, 2025 | 112.55 | 113.20 | 111.60 | 111.85 | 111.85 | -1.28% | 536,863 |
| Dec 15, 2025 | 113.50 | 113.60 | 112.50 | 113.30 | 113.30 | -0.44% | 223,836 |
| Dec 12, 2025 | 113.15 | 114.15 | 112.65 | 113.80 | 113.80 | 0.53% | 372,402 |
| Dec 11, 2025 | 111.85 | 113.60 | 111.50 | 113.20 | 113.20 | 0.85% | 671,804 |
| Dec 10, 2025 | 113.60 | 115.10 | 112.00 | 112.25 | 112.25 | -1.28% | 770,392 |
| Dec 9, 2025 | 111.35 | 113.90 | 109.80 | 113.70 | 113.70 | 2.02% | 1,246,541 |
| Dec 8, 2025 | 114.60 | 114.95 | 110.55 | 111.45 | 111.45 | -2.75% | 1,371,580 |
| Dec 5, 2025 | 114.90 | 115.10 | 113.65 | 114.60 | 114.60 | -0.22% | 727,637 |
| Dec 4, 2025 | 114.55 | 115.90 | 114.50 | 114.85 | 114.85 | 0.09% | 735,782 |
| Dec 3, 2025 | 117.35 | 117.60 | 114.25 | 114.75 | 114.75 | -1.42% | 478,294 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.10 | 116.40 | 116.40 | -0.56% | 304,014 |
| Dec 1, 2025 | 117.45 | 118.90 | 116.90 | 117.05 | 117.05 | -0.47% | 724,738 |
| Nov 28, 2025 | 118.10 | 118.10 | 116.80 | 117.60 | 117.60 | -0.25% | 198,479 |
| Nov 27, 2025 | 118.65 | 119.45 | 117.60 | 117.90 | 117.90 | -0.08% | 331,502 |
| Nov 26, 2025 | 116.75 | 118.60 | 116.65 | 118.00 | 118.00 | 1.07% | 672,670 |
| Nov 25, 2025 | 116.90 | 117.60 | 115.65 | 116.75 | 116.75 | -0.09% | 457,728 |
| Nov 24, 2025 | 119.00 | 119.50 | 116.50 | 116.85 | 116.85 | -1.89% | 997,050 |
| Nov 21, 2025 | 120.00 | 120.45 | 119.00 | 119.10 | 119.10 | -0.83% | 581,247 |
| Nov 20, 2025 | 120.70 | 121.55 | 120.00 | 120.10 | 120.10 | -0.62% | 659,800 |
| Nov 19, 2025 | 120.50 | 121.10 | 119.75 | 120.85 | 120.85 | - | 713,140 |
| Nov 18, 2025 | 122.80 | 122.85 | 120.65 | 120.85 | 120.85 | -1.51% | 651,522 |
| Nov 17, 2025 | 121.00 | 123.60 | 121.00 | 122.70 | 122.70 | 1.40% | 605,932 |
| Nov 14, 2025 | 120.55 | 121.95 | 120.40 | 121.00 | 121.00 | 0.21% | 640,852 |
| Nov 13, 2025 | 122.45 | 122.45 | 120.65 | 120.75 | 120.75 | -0.66% | 259,135 |
| Nov 12, 2025 | 121.60 | 123.25 | 121.25 | 121.55 | 121.55 | - | 375,286 |