Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 99.45
+0.60 (0.61%)
At close: Mar 6, 2026
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.75 | 103.05 | 98.75 | 99.45 | 99.45 | 0.61% | 1,771,644 |
| Mar 5, 2026 | 98.05 | 99.40 | 97.00 | 98.85 | 98.85 | 1.07% | 1,900,577 |
| Mar 4, 2026 | 98.05 | 98.65 | 96.00 | 97.80 | 97.80 | -1.66% | 3,464,828 |
| Mar 2, 2026 | 96.05 | 101.40 | 96.05 | 99.45 | 99.45 | -3.96% | 3,522,508 |
| Feb 27, 2026 | 102.85 | 104.55 | 101.70 | 103.55 | 103.55 | 0.29% | 1,801,507 |
| Feb 26, 2026 | 104.75 | 105.30 | 102.50 | 103.25 | 103.25 | -1.24% | 1,235,611 |
| Feb 25, 2026 | 106.20 | 106.20 | 104.40 | 104.55 | 104.55 | -4.43% | 1,759,238 |
| Feb 24, 2026 | 111.25 | 111.55 | 109.10 | 109.40 | 109.40 | -2.19% | 478,974 |
| Feb 23, 2026 | 111.90 | 112.50 | 110.75 | 111.85 | 111.85 | -0.04% | 988,331 |
| Feb 20, 2026 | 110.85 | 112.75 | 110.60 | 111.90 | 111.90 | 0.45% | 886,222 |
| Feb 19, 2026 | 113.45 | 113.80 | 110.85 | 111.40 | 111.40 | -1.68% | 383,698 |
| Feb 18, 2026 | 112.85 | 113.70 | 112.05 | 113.30 | 113.30 | 0.31% | 255,758 |
| Feb 17, 2026 | 113.15 | 113.45 | 112.30 | 112.95 | 112.95 | -0.18% | 299,057 |
| Feb 16, 2026 | 111.30 | 113.40 | 110.50 | 113.15 | 113.15 | 1.53% | 1,070,238 |
| Feb 13, 2026 | 112.40 | 112.95 | 111.10 | 111.45 | 111.45 | -1.85% | 1,133,983 |
| Feb 12, 2026 | 114.00 | 114.25 | 112.80 | 113.55 | 113.55 | -0.61% | 469,018 |
| Feb 11, 2026 | 115.60 | 115.60 | 113.65 | 114.25 | 114.25 | -1.00% | 634,677 |
| Feb 10, 2026 | 115.10 | 116.75 | 114.90 | 115.40 | 115.40 | 0.30% | 681,954 |
| Feb 9, 2026 | 114.65 | 116.00 | 114.65 | 115.05 | 115.05 | 0.52% | 509,911 |
| Feb 6, 2026 | 114.35 | 115.00 | 112.60 | 114.45 | 114.45 | -0.22% | 601,275 |
| Feb 5, 2026 | 115.85 | 116.50 | 114.25 | 114.70 | 114.70 | -1.08% | 496,765 |
| Feb 4, 2026 | 115.35 | 116.70 | 114.55 | 115.95 | 115.95 | 0.74% | 689,241 |
| Feb 3, 2026 | 119.80 | 119.85 | 114.85 | 115.10 | 115.10 | 0.13% | 2,235,335 |
| Feb 2, 2026 | 115.35 | 115.80 | 111.55 | 114.95 | 114.95 | 1.23% | 2,629,181 |
| Feb 1, 2026 | 121.80 | 124.00 | 112.00 | 113.55 | 113.55 | -5.49% | 7,098,622 |
| Jan 30, 2026 | 119.95 | 121.30 | 118.25 | 120.15 | 120.15 | 0.08% | 1,213,064 |
| Jan 29, 2026 | 121.00 | 121.60 | 118.20 | 120.05 | 120.05 | -0.17% | 2,166,224 |
| Jan 28, 2026 | 115.30 | 120.90 | 115.25 | 120.25 | 120.25 | 4.75% | 2,169,121 |
| Jan 27, 2026 | 114.60 | 115.45 | 112.60 | 114.80 | 114.80 | 0.57% | 1,986,656 |
| Jan 23, 2026 | 117.75 | 118.25 | 113.80 | 114.15 | 114.15 | -2.48% | 1,919,015 |
| 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 |