NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	94.81	94.89	91.91	92.45	92.45	-2.93%	20,674,830
Mar 25, 2026	93.99	96.35	93.80	95.24	95.24	2.55%	17,788,550
Mar 24, 2026	91.99	93.20	91.00	92.87	92.87	3.82%	22,201,890
Mar 23, 2026	93.50	93.65	89.20	89.45	89.45	-5.53%	17,225,370
Mar 20, 2026	95.50	97.26	94.40	94.69	94.69	-0.37%	14,353,010
Mar 19, 2026	96.30	96.99	94.72	95.04	95.04	-3.27%	11,287,450
Mar 18, 2026	97.20	98.70	96.81	98.25	98.25	1.56%	10,580,580
Mar 17, 2026	96.45	97.23	95.74	96.74	96.74	0.31%	9,737,324
Mar 16, 2026	96.90	97.13	94.32	96.44	96.44	-0.78%	16,521,250
Mar 13, 2026	98.70	99.68	97.00	97.20	97.20	-2.72%	11,414,650
Mar 12, 2026	98.92	100.90	97.25	99.92	98.87	0.68%	14,255,320
Mar 11, 2026	101.00	101.79	99.00	99.25	98.21	-1.45%	12,809,680
Mar 10, 2026	99.40	101.12	98.11	100.71	99.65	3.22%	14,800,530
Mar 9, 2026	97.11	97.95	95.27	97.57	96.54	-1.91%	16,395,700
Mar 6, 2026	99.31	103.10	98.76	99.47	98.42	0.63%	35,489,990
Mar 5, 2026	98.21	99.25	97.00	98.85	97.81	1.14%	16,588,270
Mar 4, 2026	98.16	98.63	96.01	97.74	96.71	-1.61%	32,963,140
Mar 2, 2026	97.50	101.35	97.20	99.34	98.30	-4.07%	27,730,170
Feb 27, 2026	103.00	104.56	101.73	103.55	102.46	0.31%	19,027,220
Feb 26, 2026	104.40	105.29	102.54	103.23	102.15	-1.27%	22,825,490
Feb 25, 2026	105.99	105.99	104.40	104.56	103.46	-4.46%	56,904,410
Feb 24, 2026	111.34	111.56	109.05	109.44	108.29	-2.19%	13,884,700
Feb 23, 2026	112.00	112.50	110.80	111.89	110.71	0.01%	9,897,270
Feb 20, 2026	111.19	112.80	110.57	111.88	110.70	0.45%	11,560,500
Feb 19, 2026	113.31	113.81	110.75	111.38	110.21	-1.70%	9,987,523
Feb 18, 2026	112.98	113.75	112.03	113.31	112.12	0.28%	8,573,114
Feb 17, 2026	113.00	113.46	112.31	112.99	111.80	-0.17%	8,157,349
Feb 16, 2026	111.44	113.42	110.57	113.18	111.99	1.56%	13,966,950
Feb 13, 2026	112.80	112.85	111.05	111.44	110.27	-1.84%	13,084,750
Feb 12, 2026	114.20	114.20	112.80	113.53	112.34	-0.70%	10,863,700
Feb 11, 2026	115.46	115.80	113.62	114.33	113.13	-0.98%	10,515,380
Feb 10, 2026	115.45	116.70	114.91	115.46	114.25	0.34%	12,744,270
Feb 9, 2026	114.99	116.00	114.70	115.07	113.86	0.47%	9,623,210
Feb 6, 2026	114.50	114.97	112.59	114.53	113.33	-0.16%	13,107,650
Feb 5, 2026	116.00	116.50	114.26	114.71	113.50	-1.11%	10,242,120
Feb 4, 2026	115.60	116.65	114.51	116.00	114.78	0.76%	14,878,650
Feb 3, 2026	119.79	119.79	114.85	115.12	113.91	0.17%	17,141,510
Feb 2, 2026	114.99	115.80	111.53	114.93	113.72	1.22%	26,935,340
Feb 1, 2026	121.30	123.90	112.01	113.54	112.35	-5.46%	69,512,240
Jan 30, 2026	119.90	121.25	118.25	120.10	118.84	0.03%	19,011,600
Jan 29, 2026	121.00	121.59	118.30	120.06	118.80	-0.07%	19,681,280
Jan 28, 2026	115.18	120.89	115.18	120.15	118.89	4.83%	23,452,460
Jan 27, 2026	114.95	115.40	112.61	114.61	113.41	0.40%	18,230,490
Jan 23, 2026	117.55	118.29	113.72	114.15	112.95	-2.45%	15,938,670
Jan 22, 2026	116.50	119.34	115.61	117.02	115.79	1.63%	17,626,250
Jan 21, 2026	116.13	117.16	113.90	115.14	113.93	-0.85%	23,802,890
Jan 20, 2026	121.45	121.45	115.49	116.13	114.91	-3.95%	33,802,200
Jan 19, 2026	122.22	122.65	119.75	120.90	119.63	-1.06%	19,879,570
Jan 16, 2026	122.39	123.89	121.59	122.19	120.91	0.15%	11,686,580
Jan 14, 2026	121.33	123.29	120.65	122.01	120.73	0.56%	11,544,710