Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 128.20
+2.00 (1.58%)
At close: Sep 15, 2025
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 129.10 | 130.35 | 128.80 | 129.70 | 129.70 | 0.39% | 617,452 |
| Sep 18, 2025 | 129.95 | 130.85 | 128.55 | 129.20 | 129.20 | -0.12% | 1,085,796 |
| Sep 17, 2025 | 129.05 | 130.50 | 128.80 | 129.35 | 129.35 | 0.31% | 708,626 |
| Sep 16, 2025 | 128.35 | 129.30 | 127.50 | 128.95 | 128.95 | 0.59% | 1,004,504 |
| Sep 15, 2025 | 126.10 | 130.35 | 126.05 | 128.20 | 128.20 | 1.58% | 1,352,995 |
| Sep 12, 2025 | 126.35 | 126.55 | 125.35 | 126.20 | 126.20 | 0.56% | 540,084 |
| Sep 11, 2025 | 126.45 | 126.75 | 125.35 | 125.50 | 125.50 | -0.55% | 678,703 |
| Sep 10, 2025 | 125.05 | 127.25 | 125.05 | 126.20 | 126.20 | 1.12% | 466,329 |
| Sep 9, 2025 | 124.10 | 125.80 | 123.75 | 124.80 | 124.80 | 0.16% | 922,859 |
| Sep 8, 2025 | 123.70 | 125.65 | 123.65 | 124.60 | 124.60 | 0.93% | 503,201 |
| Sep 5, 2025 | 122.40 | 123.80 | 121.80 | 123.45 | 123.45 | 1.44% | 979,529 |
| Sep 4, 2025 | 124.05 | 124.60 | 121.30 | 121.70 | 121.70 | -1.54% | 935,438 |
| Sep 3, 2025 | 123.40 | 124.15 | 122.65 | 123.60 | 123.60 | 0.49% | 1,023,865 |
| Sep 2, 2025 | 121.35 | 126.00 | 120.60 | 123.00 | 123.00 | 2.07% | 1,218,415 |
| Sep 1, 2025 | 118.20 | 120.80 | 118.20 | 120.50 | 120.50 | 2.03% | 571,276 |
| Aug 29, 2025 | 118.90 | 119.70 | 117.40 | 118.10 | 118.10 | -0.42% | 1,143,570 |
| Aug 28, 2025 | 121.20 | 121.65 | 118.25 | 118.60 | 118.60 | -2.15% | 1,212,104 |
| Aug 26, 2025 | 124.35 | 124.75 | 121.05 | 121.20 | 121.20 | -2.53% | 607,543 |
| Aug 25, 2025 | 125.00 | 126.00 | 124.15 | 124.35 | 124.35 | -0.52% | 805,152 |
| Aug 22, 2025 | 125.55 | 126.15 | 124.80 | 125.00 | 125.00 | -0.36% | 789,701 |
| Aug 21, 2025 | 126.70 | 128.55 | 125.15 | 125.45 | 125.45 | -1.03% | 1,710,876 |
| Aug 20, 2025 | 127.10 | 127.75 | 125.85 | 126.75 | 126.75 | -0.04% | 1,030,316 |
| Aug 19, 2025 | 125.05 | 127.00 | 124.05 | 126.80 | 126.80 | 1.56% | 1,205,295 |
| Aug 18, 2025 | 124.90 | 126.70 | 124.50 | 124.85 | 124.85 | 0.28% | 1,152,676 |
| Aug 14, 2025 | 125.45 | 126.40 | 124.25 | 124.50 | 124.50 | -0.92% | 754,230 |
| Aug 13, 2025 | 125.05 | 126.70 | 124.90 | 125.65 | 125.65 | 0.52% | 368,039 |
| Aug 12, 2025 | 127.65 | 127.65 | 124.80 | 125.00 | 125.00 | -1.42% | 502,932 |
| Aug 11, 2025 | 125.25 | 127.45 | 124.60 | 126.80 | 126.80 | 1.24% | 675,621 |
| Aug 8, 2025 | 127.25 | 127.85 | 124.95 | 125.25 | 125.25 | -1.46% | 422,369 |
| Aug 7, 2025 | 126.90 | 128.00 | 124.15 | 127.10 | 127.10 | -0.31% | 698,525 |
| Aug 6, 2025 | 128.15 | 129.05 | 126.75 | 127.50 | 127.50 | -0.62% | 382,785 |
| Aug 5, 2025 | 128.75 | 130.60 | 128.00 | 128.30 | 128.30 | -1.08% | 399,556 |
| Aug 4, 2025 | 127.25 | 130.00 | 127.25 | 129.70 | 129.70 | 2.25% | 918,291 |
| Aug 1, 2025 | 128.15 | 129.10 | 126.35 | 126.85 | 126.85 | -1.21% | 1,180,330 |
| Jul 31, 2025 | 129.65 | 130.25 | 127.00 | 128.40 | 128.40 | -2.32% | 1,454,565 |
| Jul 30, 2025 | 132.20 | 133.85 | 130.75 | 131.45 | 131.45 | -0.60% | 1,077,286 |
| Jul 29, 2025 | 130.95 | 132.70 | 130.50 | 132.25 | 132.25 | 0.95% | 1,215,310 |
| Jul 28, 2025 | 131.70 | 134.40 | 130.55 | 131.00 | 131.00 | -0.80% | 1,521,913 |
| Jul 25, 2025 | 135.30 | 135.55 | 131.05 | 132.05 | 132.05 | -2.65% | 1,259,937 |
| Jul 24, 2025 | 135.00 | 137.95 | 134.20 | 135.65 | 135.65 | 0.59% | 2,829,614 |
| Jul 23, 2025 | 133.70 | 136.90 | 133.15 | 134.85 | 134.85 | 3.10% | 4,828,849 |
| Jul 22, 2025 | 135.20 | 135.20 | 130.55 | 130.80 | 130.80 | -2.68% | 1,841,583 |
| Jul 21, 2025 | 134.20 | 135.20 | 132.75 | 134.40 | 134.40 | 0.41% | 799,884 |
| Jul 18, 2025 | 135.00 | 135.40 | 133.65 | 133.85 | 133.85 | -0.78% | 424,826 |
| Jul 17, 2025 | 135.70 | 136.10 | 134.45 | 134.90 | 134.90 | -0.44% | 732,495 |
| Jul 16, 2025 | 135.30 | 136.45 | 135.00 | 135.50 | 135.50 | 0.15% | 910,136 |
| Jul 15, 2025 | 134.30 | 136.50 | 133.80 | 135.30 | 135.30 | 0.89% | 573,480 |
| Jul 14, 2025 | 135.35 | 135.35 | 133.65 | 134.10 | 134.10 | -0.92% | 1,067,489 |
| Jul 11, 2025 | 136.85 | 137.35 | 135.00 | 135.35 | 135.35 | -1.28% | 296,469 |
| Jul 10, 2025 | 137.30 | 138.90 | 136.80 | 137.10 | 137.10 | -0.33% | 307,512 |