NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	111.44	113.20	110.57	113.05	-	1.44%	11,826,893
Feb 13, 2026	112.80	112.85	111.05	111.44	111.44	-1.84%	13,084,750
Feb 12, 2026	114.20	114.20	112.80	113.53	113.53	-0.70%	10,863,700
Feb 11, 2026	115.46	115.80	113.62	114.33	114.33	-0.98%	10,515,380
Feb 10, 2026	115.45	116.70	114.91	115.46	115.46	0.34%	12,744,270
Feb 9, 2026	114.99	116.00	114.70	115.07	115.07	0.47%	9,623,210
Feb 6, 2026	114.50	114.97	112.59	114.53	114.53	-0.16%	13,107,650
Feb 5, 2026	116.00	116.50	114.26	114.71	114.71	-1.11%	10,242,120
Feb 4, 2026	115.60	116.65	114.51	116.00	116.00	0.76%	14,878,650
Feb 3, 2026	119.79	119.79	114.85	115.12	115.12	0.17%	17,141,510
Feb 2, 2026	114.99	115.80	111.53	114.93	114.93	1.22%	26,935,340
Feb 1, 2026	121.30	123.90	112.01	113.54	113.54	-5.46%	69,512,240
Jan 30, 2026	119.90	121.25	118.25	120.10	120.10	0.03%	19,011,600
Jan 29, 2026	121.00	121.59	118.30	120.06	120.06	-0.07%	19,681,280
Jan 28, 2026	115.18	120.89	115.18	120.15	120.15	4.83%	23,452,460
Jan 27, 2026	114.95	115.40	112.61	114.61	114.61	0.40%	18,230,490
Jan 23, 2026	117.55	118.29	113.72	114.15	114.15	-2.45%	15,938,670
Jan 22, 2026	116.50	119.34	115.61	117.02	117.02	1.63%	17,626,250
Jan 21, 2026	116.13	117.16	113.90	115.14	115.14	-0.85%	23,802,890
Jan 20, 2026	121.45	121.45	115.49	116.13	116.13	-3.95%	33,802,200
Jan 19, 2026	122.22	122.65	119.75	120.90	120.90	-1.06%	19,879,570
Jan 16, 2026	122.39	123.89	121.59	122.19	122.19	0.15%	11,686,580
Jan 14, 2026	121.33	123.29	120.65	122.01	122.01	0.56%	11,544,710
Jan 13, 2026	123.10	123.84	120.28	121.33	121.33	-1.06%	11,459,758
Jan 12, 2026	121.25	123.09	119.25	122.63	122.63	1.14%	16,531,710
Jan 9, 2026	124.23	124.98	120.60	121.25	121.25	-2.43%	14,904,910
Jan 8, 2026	128.04	129.00	123.81	124.27	124.27	-2.94%	13,165,700
Jan 7, 2026	127.50	128.63	126.79	128.04	128.04	0.64%	10,932,460
Jan 6, 2026	128.00	129.75	126.00	127.22	127.22	-0.30%	14,799,480
Jan 5, 2026	129.00	129.32	126.55	127.60	127.60	-0.68%	15,730,830
Jan 2, 2026	126.45	128.95	125.59	128.48	128.48	2.14%	25,385,600
Jan 1, 2026	125.31	126.22	124.01	125.79	125.79	0.94%	16,340,810
Dec 31, 2025	124.95	127.50	124.39	124.62	124.62	0.02%	27,013,960
Dec 30, 2025	126.35	126.67	123.66	124.59	124.59	-1.39%	29,253,080
Dec 29, 2025	135.00	137.17	125.75	126.35	126.35	-5.45%	80,360,840
Dec 26, 2025	122.14	134.59	121.86	133.64	133.64	10.00%	163,985,100
Dec 24, 2025	122.50	123.84	120.54	121.49	121.49	0.07%	27,580,400
Dec 23, 2025	117.80	124.48	116.81	121.40	121.40	3.76%	55,006,060
Dec 22, 2025	114.53	117.80	114.09	117.00	117.00	2.65%	16,841,320
Dec 19, 2025	111.09	114.49	110.85	113.98	113.98	2.86%	8,954,745
Dec 18, 2025	111.00	112.20	109.70	110.81	110.81	-0.24%	6,400,519
Dec 17, 2025	112.00	112.50	110.72	111.08	111.08	-0.83%	4,984,147
Dec 16, 2025	113.00	113.27	111.50	112.01	112.01	-1.09%	4,101,452
Dec 15, 2025	113.05	113.61	112.50	113.25	113.25	-0.50%	4,518,917
Dec 12, 2025	113.29	114.10	112.63	113.82	113.82	0.47%	5,141,588
Dec 11, 2025	112.20	113.60	111.53	113.29	113.29	0.97%	5,799,050
Dec 10, 2025	113.63	115.13	112.00	112.20	112.20	-1.27%	4,960,130
Dec 9, 2025	111.40	113.87	109.90	113.64	113.64	2.05%	9,736,504
Dec 8, 2025	114.60	114.94	110.50	111.36	111.36	-2.83%	8,555,323
Dec 5, 2025	115.19	115.19	113.75	114.60	114.60	-0.22%	5,063,577