Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 123.30
-0.60 (-0.48%)
At close: Oct 31, 2025
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 123.85 | 124.55 | 123.10 | 123.30 | 123.30 | -0.48% | 340,996 |
| Oct 30, 2025 | 124.65 | 126.25 | 123.50 | 123.90 | 123.90 | -1.00% | 898,676 |
| Oct 29, 2025 | 123.15 | 125.40 | 122.50 | 125.15 | 125.15 | 1.91% | 1,481,315 |
| Oct 28, 2025 | 123.60 | 124.10 | 122.60 | 122.80 | 122.80 | -0.49% | 300,737 |
| Oct 27, 2025 | 123.70 | 124.65 | 123.30 | 123.40 | 123.40 | -0.24% | 291,111 |
| Oct 24, 2025 | 124.70 | 124.90 | 123.55 | 123.70 | 123.70 | -1.12% | 300,520 |
| Oct 23, 2025 | 125.70 | 125.95 | 124.85 | 125.10 | 124.05 | -0.12% | 867,207 |
| Oct 21, 2025 | 125.25 | 126.10 | 125.00 | 125.25 | 124.20 | 0.16% | 172,514 |
| Oct 20, 2025 | 123.50 | 125.60 | 123.50 | 125.05 | 124.00 | 1.21% | 1,009,840 |
| Oct 17, 2025 | 124.80 | 125.10 | 122.70 | 123.55 | 122.51 | -0.88% | 473,869 |
| Oct 16, 2025 | 125.70 | 125.70 | 124.35 | 124.65 | 123.60 | -0.12% | 581,942 |
| Oct 15, 2025 | 125.40 | 128.50 | 124.30 | 124.80 | 123.75 | 0.24% | 968,380 |
| Oct 14, 2025 | 126.10 | 126.45 | 124.00 | 124.50 | 123.46 | -0.72% | 487,364 |
| Oct 13, 2025 | 124.85 | 126.00 | 124.65 | 125.40 | 124.35 | -0.83% | 364,492 |
| Oct 10, 2025 | 124.15 | 127.15 | 124.15 | 126.45 | 125.39 | 1.16% | 415,487 |
| Oct 9, 2025 | 124.75 | 125.35 | 123.80 | 125.00 | 123.95 | 0.64% | 441,481 |
| Oct 8, 2025 | 127.45 | 127.60 | 124.00 | 124.20 | 123.16 | -2.28% | 1,251,039 |
| Oct 7, 2025 | 125.40 | 127.40 | 125.05 | 127.10 | 126.03 | 1.52% | 520,519 |
| Oct 6, 2025 | 125.60 | 126.30 | 124.50 | 125.20 | 124.15 | -0.52% | 801,867 |
| Oct 3, 2025 | 125.30 | 127.15 | 125.00 | 125.85 | 124.79 | 0.24% | 856,327 |
| Oct 1, 2025 | 123.50 | 126.00 | 123.50 | 125.55 | 124.50 | 1.66% | 395,711 |
| Sep 30, 2025 | 125.05 | 126.05 | 122.55 | 123.50 | 122.46 | -0.60% | 584,598 |
| Sep 29, 2025 | 123.10 | 124.55 | 122.50 | 124.25 | 123.21 | 1.93% | 541,018 |
| Sep 26, 2025 | 124.10 | 124.30 | 121.55 | 121.90 | 120.88 | -1.77% | 891,197 |
| Sep 25, 2025 | 125.40 | 127.50 | 123.65 | 124.10 | 123.06 | -1.19% | 930,815 |
| Sep 24, 2025 | 127.30 | 127.75 | 125.25 | 125.60 | 124.55 | -1.34% | 854,032 |
| Sep 23, 2025 | 128.05 | 129.00 | 127.00 | 127.30 | 126.23 | -0.97% | 890,018 |
| Sep 22, 2025 | 127.20 | 130.40 | 127.20 | 128.55 | 127.47 | -0.89% | 1,058,005 |
| Sep 19, 2025 | 129.10 | 130.35 | 128.80 | 129.70 | 128.61 | 0.39% | 617,452 |
| Sep 18, 2025 | 129.95 | 130.85 | 128.55 | 129.20 | 128.12 | -0.12% | 1,085,796 |
| Sep 17, 2025 | 129.05 | 130.50 | 128.80 | 129.35 | 128.26 | 0.31% | 708,626 |
| Sep 16, 2025 | 128.35 | 129.30 | 127.50 | 128.95 | 127.87 | 0.59% | 1,004,504 |
| Sep 15, 2025 | 126.10 | 130.35 | 126.05 | 128.20 | 127.12 | 1.58% | 1,352,995 |
| Sep 12, 2025 | 126.35 | 126.55 | 125.35 | 126.20 | 125.14 | 0.56% | 540,084 |
| Sep 11, 2025 | 126.45 | 126.75 | 125.35 | 125.50 | 124.45 | -0.55% | 678,703 |
| Sep 10, 2025 | 125.05 | 127.25 | 125.05 | 126.20 | 125.14 | 1.12% | 466,329 |
| Sep 9, 2025 | 124.10 | 125.80 | 123.75 | 124.80 | 123.75 | 0.16% | 922,859 |
| Sep 8, 2025 | 123.70 | 125.65 | 123.65 | 124.60 | 123.55 | 0.93% | 503,201 |
| Sep 5, 2025 | 122.40 | 123.80 | 121.80 | 123.45 | 122.41 | 1.44% | 979,529 |
| Sep 4, 2025 | 124.05 | 124.60 | 121.30 | 121.70 | 120.68 | -1.54% | 935,438 |
| Sep 3, 2025 | 123.40 | 124.15 | 122.65 | 123.60 | 122.56 | 0.49% | 1,023,865 |
| Sep 2, 2025 | 121.35 | 126.00 | 120.60 | 123.00 | 121.97 | 2.07% | 1,218,415 |
| Sep 1, 2025 | 118.20 | 120.80 | 118.20 | 120.50 | 119.49 | 2.03% | 571,276 |
| Aug 29, 2025 | 118.90 | 119.70 | 117.40 | 118.10 | 117.11 | -0.42% | 1,143,570 |
| Aug 28, 2025 | 121.20 | 121.65 | 118.25 | 118.60 | 117.61 | -2.15% | 1,212,104 |
| Aug 26, 2025 | 124.35 | 124.75 | 121.05 | 121.20 | 120.18 | -2.53% | 607,543 |
| Aug 25, 2025 | 125.00 | 126.00 | 124.15 | 124.35 | 123.31 | -0.52% | 805,152 |
| Aug 22, 2025 | 125.55 | 126.15 | 124.80 | 125.00 | 123.95 | -0.36% | 789,701 |
| Aug 21, 2025 | 126.70 | 128.55 | 125.15 | 125.45 | 124.40 | -1.03% | 1,710,876 |
| Aug 20, 2025 | 127.10 | 127.75 | 125.85 | 126.75 | 125.69 | -0.04% | 1,030,316 |