NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	89.50	89.88	88.43	89.15	89.15	0.26%	12,049,920
Jul 30, 2026	89.40	89.40	87.64	88.92	88.92	-0.24%	15,815,610
Jul 29, 2026	87.40	89.64	87.35	89.13	89.13	2.27%	10,298,238
Jul 28, 2026	88.13	88.40	87.00	87.15	87.15	-1.11%	6,530,263
Jul 27, 2026	88.10	88.53	88.00	88.13	88.13	0.58%	5,143,354
Jul 24, 2026	86.50	87.85	86.02	87.62	87.62	0.68%	6,225,546
Jul 23, 2026	87.00	87.87	86.51	87.03	87.03	-0.41%	6,291,068
Jul 22, 2026	88.31	88.38	87.17	87.39	87.39	-1.04%	5,926,795
Jul 21, 2026	88.70	89.10	88.00	88.31	88.31	-0.46%	5,351,993
Jul 20, 2026	88.38	89.15	87.64	88.72	88.72	0.35%	5,972,073
Jul 17, 2026	88.50	88.80	87.92	88.41	88.41	-	5,054,877
Jul 16, 2026	88.87	89.36	88.25	88.41	88.41	-0.52%	6,202,992
Jul 15, 2026	88.80	90.00	88.60	88.87	88.87	0.18%	7,302,377
Jul 14, 2026	89.50	89.60	88.51	88.71	88.71	-1.16%	6,693,634
Jul 13, 2026	89.90	89.90	88.72	89.75	89.75	-0.17%	6,101,114
Jul 10, 2026	88.41	90.00	88.31	89.90	89.90	2.02%	9,078,755
Jul 9, 2026	87.71	88.58	87.55	88.12	88.12	0.71%	6,991,080
Jul 8, 2026	89.49	89.49	86.93	87.50	87.50	-2.69%	14,036,436
Jul 7, 2026	90.61	90.61	89.65	89.92	89.92	-0.35%	6,905,670
Jul 6, 2026	90.50	90.54	89.60	90.24	90.24	-0.36%	7,950,908
Jul 3, 2026	91.40	91.59	90.30	90.57	90.57	-0.29%	11,864,556
Jul 2, 2026	91.60	91.89	90.45	90.83	90.83	-0.38%	11,833,722
Jul 1, 2026	90.98	91.92	90.45	91.18	91.18	0.72%	13,666,959
Jun 30, 2026	90.95	91.40	90.19	90.53	90.53	-0.09%	21,360,621
Jun 29, 2026	91.80	92.19	90.35	90.61	90.61	-1.26%	19,510,430
Jun 25, 2026	91.01	92.25	91.01	91.77	91.77	-0.79%	50,633,854
Jun 24, 2026	94.00	94.75	91.91	92.50	92.50	-6.25%	80,616,106
Jun 23, 2026	100.90	101.00	98.20	98.67	98.67	-2.21%	9,887,408
Jun 22, 2026	99.85	101.20	99.85	100.90	100.90	1.40%	10,258,970
Jun 19, 2026	99.01	100.80	98.84	99.51	99.51	-0.62%	13,152,140
Jun 18, 2026	100.52	100.80	99.41	100.13	100.13	-0.31%	10,858,320
Jun 17, 2026	97.89	100.97	97.51	100.44	100.44	2.88%	19,849,820
Jun 16, 2026	97.75	98.25	97.05	97.63	97.63	0.57%	6,900,639
Jun 15, 2026	97.42	98.80	96.85	97.08	97.08	1.24%	10,848,350
Jun 12, 2026	94.43	96.10	93.91	95.89	95.89	2.74%	9,874,699
Jun 11, 2026	94.29	94.30	92.67	93.33	93.33	-1.55%	9,304,606
Jun 10, 2026	97.00	98.00	94.50	94.80	94.80	-1.26%	14,178,150
Jun 9, 2026	95.21	96.20	95.00	96.01	96.01	1.38%	6,794,999
Jun 8, 2026	95.87	95.87	94.34	94.70	94.70	-1.83%	6,307,285
Jun 5, 2026	96.50	97.68	95.80	96.47	96.47	0.43%	8,112,711
Jun 4, 2026	95.24	96.65	95.20	96.06	96.06	0.32%	6,298,168
Jun 3, 2026	96.67	96.72	94.64	95.75	95.75	-0.95%	9,801,364
Jun 2, 2026	95.70	97.00	94.55	96.67	96.67	0.42%	7,592,689
Jun 1, 2026	98.20	98.40	96.10	96.27	96.27	-1.27%	7,942,957
May 29, 2026	99.24	100.14	97.02	97.51	97.51	-1.69%	9,652,408
May 27, 2026	99.20	99.94	98.83	99.19	99.19	-0.09%	6,755,352
May 26, 2026	100.50	100.83	99.00	99.28	99.28	-1.16%	8,488,045
May 25, 2026	99.00	101.08	98.99	100.45	100.45	2.30%	13,515,980
May 22, 2026	98.17	98.41	97.40	98.19	98.19	0.02%	6,016,639
May 21, 2026	98.00	98.53	97.56	98.17	98.17	1.07%	8,098,653