NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	97.11	97.87	95.27	96.15	-	-3.34%	8,267,730
Mar 6, 2026	99.31	103.10	98.76	99.47	99.47	0.63%	35,489,990
Mar 5, 2026	98.21	99.25	97.00	98.85	98.85	1.14%	16,588,270
Mar 4, 2026	98.16	98.63	96.01	97.74	97.74	-1.61%	32,963,140
Mar 2, 2026	97.50	101.35	97.20	99.34	99.34	-4.07%	27,730,170
Feb 27, 2026	103.00	104.56	101.73	103.55	103.55	0.31%	19,027,220
Feb 26, 2026	104.40	105.29	102.54	103.23	103.23	-1.27%	22,825,490
Feb 25, 2026	105.99	105.99	104.40	104.56	104.56	-4.46%	56,904,410
Feb 24, 2026	111.34	111.56	109.05	109.44	109.44	-2.19%	13,884,700
Feb 23, 2026	112.00	112.50	110.80	111.89	111.89	0.01%	9,897,270
Feb 20, 2026	111.19	112.80	110.57	111.88	111.88	0.45%	11,560,500
Feb 19, 2026	113.31	113.81	110.75	111.38	111.38	-1.70%	9,987,523
Feb 18, 2026	112.98	113.75	112.03	113.31	113.31	0.28%	8,573,114
Feb 17, 2026	113.00	113.46	112.31	112.99	112.99	-0.17%	8,157,349
Feb 16, 2026	111.44	113.42	110.57	113.18	113.18	1.56%	13,966,950
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