Indian Railway Finance Corporation Limited (NSE:IRFC)
India · Delayed Price · Currency is INR 114.61
+0.46 (0.40%)
At close: Jan 27, 2026
NSE:IRFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 114.71 | 115.90 | 114.40 | 114.85 | 114.85 | 0.12% | 5,895,759 |
| Dec 3, 2025 | 117.13 | 117.60 | 114.22 | 114.71 | 114.71 | -1.47% | 9,455,659 |
| Dec 2, 2025 | 116.91 | 117.00 | 116.10 | 116.42 | 116.42 | -0.57% | 4,302,586 |
| Dec 1, 2025 | 117.57 | 118.89 | 116.74 | 117.09 | 117.09 | -0.41% | 5,036,657 |
| Nov 28, 2025 | 117.90 | 118.05 | 116.82 | 117.57 | 117.57 | -0.33% | 4,191,955 |
| Nov 27, 2025 | 118.67 | 119.42 | 117.60 | 117.96 | 117.96 | -0.10% | 5,097,254 |
| Nov 26, 2025 | 116.85 | 118.58 | 116.66 | 118.08 | 118.08 | 1.15% | 4,487,936 |
| Nov 25, 2025 | 117.02 | 117.54 | 115.65 | 116.74 | 116.74 | -0.14% | 7,566,496 |
| Nov 24, 2025 | 119.15 | 119.45 | 116.57 | 116.90 | 116.90 | -1.84% | 8,220,860 |
| Nov 21, 2025 | 120.08 | 120.40 | 119.00 | 119.09 | 119.09 | -0.82% | 4,944,515 |
| Nov 20, 2025 | 120.85 | 121.59 | 120.00 | 120.08 | 120.08 | -0.64% | 4,766,481 |
| Nov 19, 2025 | 120.82 | 121.14 | 119.80 | 120.85 | 120.85 | 0.02% | 4,336,986 |
| Nov 18, 2025 | 122.50 | 122.74 | 120.70 | 120.82 | 120.82 | -1.37% | 4,555,639 |
| Nov 17, 2025 | 121.11 | 123.50 | 121.04 | 122.50 | 122.50 | 1.23% | 9,945,324 |
| Nov 14, 2025 | 120.68 | 121.99 | 120.40 | 121.01 | 121.01 | 0.22% | 5,135,998 |
| Nov 13, 2025 | 121.59 | 121.85 | 120.64 | 120.75 | 120.75 | -0.69% | 4,559,201 |