Indian Railway Finance Corporation Limited (NSE:IRFC)
India · Delayed Price · Currency is INR 126.89
-1.45 (-1.13%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.34 | 129.07 | 126.37 | 126.89 | 126.89 | -1.13% | 8,794,571 |
| Jul 31, 2025 | 130.09 | 130.24 | 127.00 | 128.34 | 128.34 | -2.33% | 11,606,740 |
| Jul 30, 2025 | 132.22 | 133.84 | 130.69 | 131.40 | 131.40 | -0.62% | 7,578,162 |
| Jul 29, 2025 | 131.00 | 132.76 | 130.38 | 132.22 | 132.22 | 0.99% | 7,163,091 |
| Jul 28, 2025 | 131.95 | 134.45 | 130.54 | 130.92 | 130.92 | -0.84% | 10,349,292 |
| Jul 25, 2025 | 135.50 | 135.50 | 130.98 | 132.03 | 132.03 | -2.67% | 11,164,552 |
| Jul 24, 2025 | 135.05 | 138.00 | 134.35 | 135.65 | 135.65 | 0.59% | 23,012,532 |
| Jul 23, 2025 | 133.71 | 136.80 | 133.04 | 134.85 | 134.85 | 3.12% | 53,101,661 |
| Jul 22, 2025 | 135.04 | 135.13 | 130.51 | 130.77 | 130.77 | -2.68% | 16,445,046 |
| Jul 21, 2025 | 134.01 | 135.20 | 132.71 | 134.37 | 134.37 | 0.40% | 6,919,490 |
| Jul 18, 2025 | 134.99 | 135.43 | 133.70 | 133.84 | 133.84 | -0.79% | 6,410,155 |
| Jul 17, 2025 | 136.00 | 136.10 | 134.41 | 134.91 | 134.91 | -0.40% | 6,635,586 |
| Jul 16, 2025 | 135.29 | 136.50 | 135.02 | 135.45 | 135.45 | 0.12% | 7,455,169 |
| Jul 15, 2025 | 134.29 | 136.57 | 133.80 | 135.29 | 135.29 | 0.88% | 10,150,376 |
| Jul 14, 2025 | 135.25 | 135.40 | 133.70 | 134.11 | 134.11 | -0.86% | 8,056,755 |
| Jul 11, 2025 | 137.00 | 137.37 | 135.00 | 135.28 | 135.28 | -1.35% | 6,923,282 |
| Jul 10, 2025 | 137.60 | 138.94 | 136.77 | 137.13 | 137.13 | -0.33% | 5,710,273 |
| Jul 9, 2025 | 138.20 | 139.00 | 137.14 | 137.59 | 137.59 | -0.44% | 5,698,153 |
| Jul 8, 2025 | 138.54 | 139.39 | 136.80 | 138.20 | 138.20 | -0.25% | 6,423,737 |
| Jul 7, 2025 | 139.17 | 140.00 | 138.25 | 138.54 | 138.54 | -0.50% | 5,321,322 |
| Jul 4, 2025 | 139.75 | 140.47 | 138.31 | 139.24 | 139.24 | -0.33% | 6,596,356 |
| Jul 3, 2025 | 140.31 | 141.48 | 139.27 | 139.70 | 139.70 | -0.43% | 6,716,053 |
| Jul 2, 2025 | 141.50 | 142.60 | 139.40 | 140.31 | 140.31 | -0.84% | 8,089,405 |
| Jul 1, 2025 | 142.06 | 143.15 | 140.72 | 141.50 | 141.50 | -0.16% | 8,315,552 |
| Jun 30, 2025 | 140.19 | 142.79 | 140.10 | 141.72 | 141.72 | 1.24% | 11,927,422 |
| Jun 27, 2025 | 140.50 | 142.30 | 139.65 | 139.99 | 139.99 | 0.09% | 12,347,443 |
| Jun 26, 2025 | 139.57 | 140.32 | 138.20 | 139.87 | 139.87 | 0.21% | 11,721,046 |
| Jun 25, 2025 | 138.75 | 141.33 | 138.70 | 139.57 | 139.57 | 0.69% | 11,326,924 |
| Jun 24, 2025 | 138.20 | 140.15 | 138.03 | 138.62 | 138.62 | 1.20% | 13,635,905 |
| Jun 23, 2025 | 132.25 | 137.37 | 132.05 | 136.98 | 136.98 | 2.07% | 18,533,609 |
| Jun 20, 2025 | 132.35 | 136.10 | 132.30 | 134.20 | 134.20 | 1.40% | 19,220,459 |
| Jun 19, 2025 | 136.00 | 136.71 | 131.56 | 132.35 | 132.35 | -2.70% | 13,365,251 |
| Jun 18, 2025 | 137.75 | 138.55 | 135.70 | 136.02 | 136.02 | -1.31% | 9,407,593 |
| Jun 17, 2025 | 140.00 | 140.68 | 137.50 | 137.83 | 137.83 | -1.51% | 8,450,765 |
| Jun 16, 2025 | 137.35 | 140.29 | 135.56 | 139.94 | 139.94 | 1.16% | 13,765,113 |
| Jun 13, 2025 | 136.01 | 139.71 | 136.01 | 138.33 | 138.33 | -1.52% | 16,264,194 |
| Jun 12, 2025 | 145.54 | 146.19 | 140.11 | 140.47 | 140.47 | -3.42% | 17,973,178 |
| Jun 11, 2025 | 145.90 | 147.68 | 144.47 | 145.45 | 145.45 | 0.15% | 15,754,001 |
| Jun 10, 2025 | 147.70 | 147.81 | 145.02 | 145.23 | 145.23 | -1.18% | 14,830,978 |
| Jun 9, 2025 | 147.25 | 148.95 | 146.78 | 146.96 | 146.96 | 0.38% | 22,597,836 |
| Jun 6, 2025 | 145.40 | 147.50 | 143.90 | 146.41 | 146.41 | 0.78% | 25,330,188 |
| Jun 5, 2025 | 147.40 | 148.00 | 144.14 | 145.27 | 145.27 | 0.22% | 33,141,212 |
| Jun 4, 2025 | 140.81 | 146.79 | 139.00 | 144.95 | 144.95 | 2.94% | 60,460,703 |
| Jun 3, 2025 | 142.80 | 144.30 | 140.50 | 140.81 | 140.81 | -0.85% | 23,097,654 |
| Jun 2, 2025 | 138.80 | 143.35 | 138.21 | 142.02 | 142.02 | 2.21% | 26,058,034 |
| May 30, 2025 | 140.10 | 141.40 | 137.85 | 138.95 | 138.95 | -0.72% | 13,735,089 |
| May 29, 2025 | 140.90 | 142.24 | 139.20 | 139.96 | 139.96 | -0.27% | 15,888,843 |
| May 28, 2025 | 140.19 | 141.69 | 139.81 | 140.34 | 140.34 | 0.49% | 15,877,254 |
| May 27, 2025 | 140.20 | 140.89 | 138.10 | 139.65 | 139.65 | -0.38% | 17,277,004 |
| May 26, 2025 | 136.71 | 141.00 | 136.51 | 140.18 | 140.18 | 2.54% | 26,058,857 |