Indian Railway Finance Corporation Limited (NSE:IRFC)
India flag India · Delayed Price · Currency is INR
124.36
-0.62 (-0.50%)
Aug 25, 2025, 3:30 PM IST

NSE:IRFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025125.05125.95124.20124.36124.36-0.50%5,147,921
Aug 22, 2025125.44126.20124.85124.98124.98-0.37%4,942,149
Aug 21, 2025126.80128.55125.17125.44125.44-1.02%10,920,060
Aug 20, 2025127.34127.72125.81126.73126.73-0.06%8,412,432
Aug 19, 2025125.41126.98124.05126.80126.801.63%7,350,713
Aug 18, 2025125.44126.74124.50124.77124.770.22%6,007,654
Aug 14, 2025125.65126.35124.21124.50124.50-0.92%4,332,376
Aug 13, 2025125.10126.63124.90125.65125.650.50%6,384,343
Aug 12, 2025127.00127.70124.90125.03125.03-1.41%11,311,712
Aug 11, 2025125.28127.49124.55126.82126.821.23%11,782,258
Aug 8, 2025127.85127.85125.00125.28125.28-1.55%6,290,179
Aug 7, 2025127.00127.95124.10127.25127.25-0.21%9,602,587
Aug 6, 2025128.36128.97126.69127.52127.52-0.65%6,331,289
Aug 5, 2025129.73130.60127.89128.36128.36-1.06%5,972,558
Aug 4, 2025127.42130.08127.31129.74129.742.25%10,135,790
Aug 1, 2025128.34129.07126.37126.89126.89-1.13%8,796,099
Jul 31, 2025130.09130.24127.00128.34128.34-2.33%11,606,740
Jul 30, 2025132.22133.84130.69131.40131.40-0.62%7,578,162
Jul 29, 2025131.00132.76130.38132.22132.220.99%7,163,091
Jul 28, 2025131.95134.45130.54130.92130.92-0.84%10,349,292
Jul 25, 2025135.50135.50130.98132.03132.03-2.67%11,164,552
Jul 24, 2025135.05138.00134.35135.65135.650.59%23,012,532
Jul 23, 2025133.71136.80133.04134.85134.853.12%53,101,661
Jul 22, 2025135.04135.13130.51130.77130.77-2.68%16,445,046
Jul 21, 2025134.01135.20132.71134.37134.370.40%6,919,490
Jul 18, 2025134.99135.43133.70133.84133.84-0.79%6,410,155
Jul 17, 2025136.00136.10134.41134.91134.91-0.40%6,635,586
Jul 16, 2025135.29136.50135.02135.45135.450.12%7,455,169
Jul 15, 2025134.29136.57133.80135.29135.290.88%10,150,376
Jul 14, 2025135.25135.40133.70134.11134.11-0.86%8,056,755
Jul 11, 2025137.00137.37135.00135.28135.28-1.35%6,923,282
Jul 10, 2025137.60138.94136.77137.13137.13-0.33%5,710,273
Jul 9, 2025138.20139.00137.14137.59137.59-0.44%5,698,153
Jul 8, 2025138.54139.39136.80138.20138.20-0.25%6,423,737
Jul 7, 2025139.17140.00138.25138.54138.54-0.50%5,321,322
Jul 4, 2025139.75140.47138.31139.24139.24-0.33%6,596,356
Jul 3, 2025140.31141.48139.27139.70139.70-0.43%6,716,053
Jul 2, 2025141.50142.60139.40140.31140.31-0.84%8,089,405
Jul 1, 2025142.06143.15140.72141.50141.50-0.16%8,315,552
Jun 30, 2025140.19142.79140.10141.72141.721.24%11,927,422
Jun 27, 2025140.50142.30139.65139.99139.990.09%12,347,443
Jun 26, 2025139.57140.32138.20139.87139.870.21%11,721,046
Jun 25, 2025138.75141.33138.70139.57139.570.69%11,326,924
Jun 24, 2025138.20140.15138.03138.62138.621.20%13,635,905
Jun 23, 2025132.25137.37132.05136.98136.982.07%18,533,609
Jun 20, 2025132.35136.10132.30134.20134.201.40%19,220,459
Jun 19, 2025136.00136.71131.56132.35132.35-2.70%13,365,251
Jun 18, 2025137.75138.55135.70136.02136.02-1.31%9,407,593
Jun 17, 2025140.00140.68137.50137.83137.83-1.51%8,450,765
Jun 16, 2025137.35140.29135.56139.94139.941.16%13,765,113