Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 74.50
-0.06 (-0.08%)
At close: Oct 28, 2026
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 74.14 | 75.32 | 73.24 | 74.50 | 74.50 | -0.08% | 770,172 |
| Oct 27, 2026 | 74.49 | 74.62 | 73.20 | 74.56 | 74.56 | 0.35% | 760,989 |
| Oct 26, 2026 | 73.77 | 75.30 | 73.20 | 74.30 | 74.30 | -0.27% | 1,515,502 |
| Oct 23, 2026 | 76.27 | 76.70 | 73.80 | 74.50 | 74.50 | -1.84% | 1,549,728 |
| Oct 22, 2026 | 76.51 | 77.70 | 75.72 | 77.05 | 75.90 | 0.33% | 991,095 |
| Oct 21, 2026 | 78.45 | 78.63 | 76.31 | 76.80 | 75.65 | -1.79% | 619,392 |
| Oct 19, 2026 | 80.07 | 80.60 | 78.06 | 78.20 | 77.03 | -2.62% | 1,058,452 |
| Oct 16, 2026 | 79.02 | 81.00 | 77.32 | 80.30 | 79.10 | 1.65% | 1,691,326 |
| Oct 15, 2026 | 79.95 | 80.21 | 78.56 | 79.00 | 77.82 | -0.94% | 772,231 |
| Oct 14, 2026 | 79.62 | 80.69 | 79.17 | 79.75 | 78.56 | -0.30% | 1,180,899 |
| Oct 13, 2026 | 78.63 | 79.99 | 77.70 | 79.99 | 78.80 | 3.28% | 1,090,912 |
| Oct 12, 2026 | 74.76 | 78.07 | 74.70 | 77.45 | 76.29 | 3.47% | 1,544,389 |
| Oct 9, 2026 | 74.45 | 75.18 | 74.10 | 74.85 | 73.73 | 0.94% | 653,734 |
| Oct 8, 2026 | 76.25 | 76.25 | 74.15 | 74.15 | 73.04 | -2.75% | 1,444,549 |
| Oct 7, 2026 | 76.95 | 77.20 | 76.06 | 76.25 | 75.11 | -1.17% | 828,153 |
| Oct 6, 2026 | 76.57 | 78.03 | 76.31 | 77.15 | 76.00 | 0.85% | 610,594 |
| Oct 5, 2026 | 78.08 | 78.15 | 76.01 | 76.50 | 75.36 | -0.71% | 729,252 |
| Oct 1, 2026 | 78.97 | 78.97 | 76.54 | 77.05 | 75.90 | -2.53% | 909,992 |
| Sep 30, 2026 | 78.94 | 81.45 | 78.34 | 79.05 | 77.87 | 1.35% | 1,834,649 |
| Sep 29, 2026 | 78.58 | 79.33 | 77.10 | 78.00 | 76.84 | -0.70% | 1,071,303 |
| Sep 28, 2026 | 79.87 | 79.92 | 78.40 | 78.55 | 77.38 | -1.81% | 1,003,415 |
| Sep 25, 2026 | 79.51 | 80.00 | 79.20 | 80.00 | 78.81 | 0.13% | 767,025 |
| Sep 24, 2026 | 80.41 | 80.41 | 79.46 | 79.90 | 78.71 | -1.54% | 715,575 |
| Sep 23, 2026 | 80.00 | 81.15 | 80.00 | 81.15 | 79.94 | 1.50% | 353,464 |
| Sep 22, 2026 | 80.41 | 80.83 | 79.80 | 79.95 | 78.76 | -0.44% | 616,929 |
| Sep 21, 2026 | 81.27 | 81.65 | 80.14 | 80.30 | 79.10 | -1.47% | 606,828 |
| Sep 18, 2026 | 79.27 | 81.50 | 79.27 | 81.50 | 80.28 | 2.81% | 423,732 |
| Sep 17, 2026 | 79.17 | 79.90 | 78.65 | 79.27 | 78.09 | 0.34% | 926,870 |
| Sep 16, 2026 | 79.47 | 79.63 | 78.14 | 79.00 | 77.82 | -0.18% | 619,084 |
| Sep 15, 2026 | 81.29 | 81.85 | 79.10 | 79.14 | 77.96 | -2.38% | 718,289 |
| Sep 11, 2026 | 80.87 | 81.10 | 80.04 | 81.07 | 79.86 | -0.34% | 1,243,392 |
| Sep 10, 2026 | 81.64 | 82.65 | 80.85 | 81.35 | 80.14 | -0.02% | 487,092 |
| Sep 9, 2026 | 81.76 | 82.43 | 81.20 | 81.37 | 80.16 | -0.77% | 660,675 |
| Sep 8, 2026 | 82.81 | 82.95 | 81.75 | 82.00 | 80.78 | -1.30% | 1,030,787 |
| Sep 7, 2026 | 83.00 | 83.92 | 82.65 | 83.08 | 81.84 | -0.62% | 992,976 |
| Sep 4, 2026 | 83.20 | 83.90 | 82.75 | 83.60 | 82.35 | 1.27% | 523,680 |
| Sep 3, 2026 | 82.99 | 83.69 | 82.30 | 82.55 | 81.32 | 0.12% | 420,474 |
| Sep 2, 2026 | 82.50 | 82.50 | 81.35 | 82.45 | 81.22 | -0.06% | 886,080 |
| Sep 1, 2026 | 83.44 | 83.78 | 82.23 | 82.50 | 81.27 | -0.96% | 436,177 |
| Aug 31, 2026 | 84.05 | 84.16 | 82.88 | 83.30 | 82.06 | -0.63% | 668,381 |
| Aug 28, 2026 | 84.65 | 85.00 | 83.70 | 83.83 | 82.58 | -0.97% | 849,415 |
| Aug 27, 2026 | 85.44 | 86.19 | 84.50 | 84.65 | 83.39 | -1.52% | 910,725 |
| Aug 26, 2026 | 85.90 | 86.80 | 85.89 | 85.96 | 84.68 | 0.76% | 405,759 |
| Aug 25, 2026 | 85.99 | 86.40 | 85.08 | 85.31 | 84.04 | -0.80% | 880,014 |
| Aug 24, 2026 | 86.81 | 87.24 | 85.65 | 86.00 | 84.72 | -0.41% | 609,085 |
| Aug 21, 2026 | 86.79 | 86.99 | 86.31 | 86.35 | 85.06 | -0.08% | 311,303 |
| Aug 20, 2026 | 85.60 | 87.22 | 85.36 | 86.42 | 85.13 | 1.55% | 470,064 |
| Aug 19, 2026 | 86.10 | 87.27 | 85.00 | 85.10 | 83.83 | -1.22% | 1,289,277 |
| Aug 18, 2026 | 86.99 | 87.51 | 86.05 | 86.15 | 84.86 | -0.98% | 418,521 |
| Aug 17, 2026 | 87.21 | 87.50 | 86.22 | 87.00 | 85.70 | -0.68% | 1,015,324 |