NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	96.20	97.30	95.65	97.13	97.13	-0.09%	6,536,277
May 19, 2026	98.00	98.48	96.90	97.22	97.22	-0.45%	8,673,912
May 18, 2026	98.00	98.02	95.17	97.66	97.66	-1.21%	13,047,540
May 15, 2026	100.58	100.93	98.50	98.86	98.86	-1.33%	13,415,860
May 14, 2026	102.29	103.63	99.58	100.19	100.19	-1.27%	18,308,360
May 13, 2026	99.50	101.97	99.50	101.48	101.48	2.13%	11,227,660
May 12, 2026	102.46	103.05	99.17	99.36	99.36	-3.61%	10,677,660
May 11, 2026	105.15	105.15	102.80	103.08	103.08	-2.78%	8,606,056
May 8, 2026	106.67	106.90	105.65	106.03	106.03	-0.69%	6,764,649
May 7, 2026	107.27	107.66	106.31	106.77	106.77	0.03%	11,251,340
May 6, 2026	106.46	106.95	105.00	106.74	106.74	0.87%	12,144,320
May 5, 2026	104.41	106.64	104.00	105.82	105.82	1.35%	20,280,560
May 4, 2026	104.80	105.66	103.32	104.41	104.41	0.19%	10,793,510
Apr 30, 2026	105.05	105.07	103.10	104.21	104.21	-0.83%	8,356,443
Apr 29, 2026	105.51	106.00	104.77	105.08	105.08	-0.06%	9,523,095
Apr 28, 2026	105.58	106.75	104.78	105.14	105.14	-0.41%	13,405,170
Apr 27, 2026	104.75	106.22	104.41	105.57	105.57	1.59%	13,917,550
Apr 24, 2026	105.05	105.78	103.01	103.92	103.92	-1.09%	14,644,660
Apr 23, 2026	106.00	108.38	104.55	105.06	105.06	-0.72%	41,805,250
Apr 22, 2026	103.11	106.66	102.99	105.82	105.82	2.13%	21,953,690
Apr 21, 2026	103.02	104.09	102.96	103.61	103.61	0.57%	9,274,364
Apr 20, 2026	105.14	105.14	102.30	103.02	103.02	-1.74%	15,091,460
Apr 17, 2026	103.75	106.78	103.25	104.84	104.84	1.55%	32,766,510
Apr 16, 2026	103.14	104.80	102.30	103.24	103.24	1.49%	21,466,210
Apr 15, 2026	101.00	102.40	100.60	101.72	101.72	2.83%	18,343,820
Apr 13, 2026	97.17	99.23	96.25	98.92	98.92	-1.34%	16,069,560
Apr 10, 2026	98.90	102.20	98.66	100.26	100.26	1.80%	20,758,980
Apr 9, 2026	99.00	99.50	97.10	98.49	98.49	-0.42%	16,170,500
Apr 8, 2026	97.80	99.35	96.29	98.91	98.91	6.43%	22,586,500
Apr 7, 2026	92.70	93.59	91.58	92.93	92.93	0.23%	16,955,450
Apr 6, 2026	91.80	92.99	89.35	92.72	92.72	0.96%	17,311,050
Apr 2, 2026	90.00	92.19	88.60	91.84	91.84	-0.16%	19,173,190
Apr 1, 2026	90.83	92.78	89.41	91.99	91.99	5.46%	20,132,240
Mar 30, 2026	91.45	91.50	87.00	87.23	87.23	-5.65%	25,658,440
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	-1.69%	11,414,650