Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 87.25
-5.25 (-5.68%)
At close: Mar 30, 2026
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 88.65 | 91.55 | 87.05 | 87.25 | 87.25 | -5.68% | 3,226,608 |
| Mar 27, 2026 | 94.95 | 94.95 | 91.90 | 92.50 | 92.50 | -2.84% | 1,236,847 |
| Mar 25, 2026 | 93.80 | 96.35 | 93.80 | 95.20 | 95.20 | 2.48% | 1,717,673 |
| Mar 24, 2026 | 92.10 | 93.15 | 91.00 | 92.90 | 92.90 | 3.91% | 1,085,928 |
| Mar 23, 2026 | 93.15 | 93.75 | 89.15 | 89.40 | 89.40 | -5.60% | 2,413,561 |
| Mar 20, 2026 | 95.25 | 97.25 | 94.35 | 94.70 | 94.70 | -0.37% | 1,170,099 |
| Mar 19, 2026 | 96.10 | 96.95 | 94.70 | 95.05 | 95.05 | -3.26% | 1,046,455 |
| Mar 18, 2026 | 97.05 | 98.70 | 96.80 | 98.25 | 98.25 | 1.55% | 1,212,945 |
| Mar 17, 2026 | 96.50 | 97.30 | 95.70 | 96.75 | 96.75 | 0.31% | 962,229 |
| Mar 16, 2026 | 96.80 | 97.20 | 94.30 | 96.45 | 96.45 | -0.77% | 1,178,250 |
| Mar 13, 2026 | 98.55 | 99.65 | 97.00 | 97.20 | 97.20 | -2.70% | 539,723 |
| Mar 12, 2026 | 98.80 | 100.90 | 97.25 | 99.90 | 98.85 | 0.60% | 1,265,763 |
| Mar 11, 2026 | 101.15 | 101.75 | 99.05 | 99.30 | 98.26 | -1.39% | 1,176,897 |
| Mar 10, 2026 | 99.20 | 101.10 | 98.10 | 100.70 | 99.64 | 3.12% | 1,329,761 |
| Mar 9, 2026 | 97.40 | 98.00 | 95.30 | 97.65 | 96.62 | -1.81% | 879,843 |
| Mar 6, 2026 | 98.75 | 103.05 | 98.75 | 99.45 | 98.40 | 0.61% | 1,771,644 |
| Mar 5, 2026 | 98.05 | 99.40 | 97.00 | 98.85 | 97.81 | 1.07% | 1,900,577 |
| Mar 4, 2026 | 98.05 | 98.65 | 96.00 | 97.80 | 96.77 | -1.66% | 3,464,828 |
| Mar 2, 2026 | 96.05 | 101.40 | 96.05 | 99.45 | 98.40 | -3.96% | 3,523,385 |
| Feb 27, 2026 | 102.85 | 104.55 | 101.70 | 103.55 | 102.46 | 0.29% | 1,803,445 |
| Feb 26, 2026 | 104.75 | 105.30 | 102.50 | 103.25 | 102.16 | -1.24% | 1,235,611 |
| Feb 25, 2026 | 106.20 | 106.20 | 104.40 | 104.55 | 103.45 | -4.43% | 1,759,238 |
| Feb 24, 2026 | 111.25 | 111.55 | 109.10 | 109.40 | 108.25 | -2.19% | 478,974 |
| Feb 23, 2026 | 111.90 | 112.50 | 110.75 | 111.85 | 110.67 | -0.04% | 988,331 |
| Feb 20, 2026 | 110.85 | 112.75 | 110.60 | 111.90 | 110.72 | 0.45% | 886,222 |
| Feb 19, 2026 | 113.45 | 113.80 | 110.85 | 111.40 | 110.23 | -1.68% | 383,698 |
| Feb 18, 2026 | 112.85 | 113.70 | 112.05 | 113.30 | 112.11 | 0.31% | 255,758 |
| Feb 17, 2026 | 113.15 | 113.45 | 112.30 | 112.95 | 111.76 | -0.18% | 299,057 |
| Feb 16, 2026 | 111.30 | 113.40 | 110.50 | 113.15 | 111.96 | 1.53% | 1,070,238 |
| Feb 13, 2026 | 112.40 | 112.95 | 111.10 | 111.45 | 110.28 | -1.85% | 1,133,983 |
| Feb 12, 2026 | 114.00 | 114.25 | 112.80 | 113.55 | 112.36 | -0.61% | 469,018 |
| Feb 11, 2026 | 115.60 | 115.60 | 113.65 | 114.25 | 113.05 | -1.00% | 634,677 |
| Feb 10, 2026 | 115.10 | 116.75 | 114.90 | 115.40 | 114.19 | 0.30% | 681,954 |
| Feb 9, 2026 | 114.65 | 116.00 | 114.65 | 115.05 | 113.84 | 0.52% | 509,911 |
| Feb 6, 2026 | 114.35 | 115.00 | 112.60 | 114.45 | 113.25 | -0.22% | 601,275 |
| Feb 5, 2026 | 115.85 | 116.50 | 114.25 | 114.70 | 113.49 | -1.08% | 496,765 |
| Feb 4, 2026 | 115.35 | 116.70 | 114.55 | 115.95 | 114.73 | 0.74% | 689,241 |
| Feb 3, 2026 | 119.80 | 119.85 | 114.85 | 115.10 | 113.89 | 0.13% | 2,235,335 |
| Feb 2, 2026 | 115.35 | 115.80 | 111.55 | 114.95 | 113.74 | 1.23% | 2,629,181 |
| Feb 1, 2026 | 121.80 | 124.00 | 112.00 | 113.55 | 112.36 | -5.49% | 7,098,622 |
| Jan 30, 2026 | 119.95 | 121.30 | 118.25 | 120.15 | 118.89 | 0.08% | 1,213,064 |
| Jan 29, 2026 | 121.00 | 121.60 | 118.20 | 120.05 | 118.79 | -0.17% | 2,166,679 |
| Jan 28, 2026 | 115.30 | 120.90 | 115.25 | 120.25 | 118.99 | 4.75% | 2,169,121 |
| Jan 27, 2026 | 114.60 | 115.45 | 112.60 | 114.80 | 113.59 | 0.57% | 1,986,656 |
| Jan 23, 2026 | 117.75 | 118.25 | 113.80 | 114.15 | 112.95 | -2.48% | 1,919,015 |
| Jan 22, 2026 | 116.20 | 119.35 | 115.65 | 117.05 | 115.82 | 1.65% | 1,803,062 |
| Jan 21, 2026 | 115.95 | 117.20 | 113.85 | 115.15 | 113.94 | -0.86% | 3,259,989 |
| Jan 20, 2026 | 121.60 | 121.60 | 115.50 | 116.15 | 114.93 | -3.73% | 2,208,834 |
| Jan 19, 2026 | 122.05 | 122.60 | 119.80 | 120.65 | 119.38 | -1.27% | 2,464,952 |
| Jan 16, 2026 | 122.25 | 123.85 | 121.55 | 122.20 | 120.92 | 0.12% | 1,475,348 |