Indian Railway Finance Corporation Limited (NSE:IRFC)
India · Delayed Price · Currency is INR 77.00
+0.20 (0.26%)
Oct 22, 2026, 3:29 PM IST
NSE:IRFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.80 | 77.73 | 75.60 | 77.00 | 77.00 | 0.26% | 8,988,454 |
| Oct 21, 2026 | 78.44 | 78.70 | 76.27 | 76.80 | 76.80 | -2.09% | 8,727,986 |
| Oct 19, 2026 | 80.25 | 80.60 | 78.00 | 78.44 | 78.44 | -2.26% | 8,414,248 |
| Oct 16, 2026 | 79.22 | 81.10 | 77.30 | 80.25 | 80.25 | 1.71% | 17,370,019 |
| Oct 15, 2026 | 80.00 | 80.20 | 78.50 | 78.90 | 78.90 | -1.07% | 6,581,260 |
| Oct 14, 2026 | 79.70 | 80.72 | 79.21 | 79.75 | 79.75 | 0.16% | 10,298,792 |
| Oct 13, 2026 | 77.83 | 79.67 | 77.75 | 79.62 | 79.62 | 2.74% | 14,436,646 |
| Oct 12, 2026 | 74.85 | 78.07 | 74.80 | 77.50 | 77.50 | 3.75% | 17,109,967 |
| Oct 9, 2026 | 74.30 | 75.20 | 74.06 | 74.70 | 74.70 | 0.54% | 10,148,242 |
| Oct 8, 2026 | 76.24 | 76.29 | 74.12 | 74.30 | 74.30 | -2.43% | 9,189,122 |
| Oct 7, 2026 | 76.90 | 77.20 | 76.04 | 76.15 | 76.15 | -1.23% | 5,212,579 |
| Oct 6, 2026 | 76.98 | 78.07 | 76.33 | 77.10 | 77.10 | 0.78% | 6,659,066 |
| Oct 5, 2026 | 78.00 | 78.10 | 76.06 | 76.50 | 76.50 | -0.73% | 8,816,833 |
| Oct 1, 2026 | 78.70 | 78.92 | 76.51 | 77.06 | 77.06 | -2.80% | 12,764,829 |
| Sep 30, 2026 | 78.60 | 81.50 | 78.41 | 79.28 | 79.28 | -1.22% | 38,110,222 |
| Sep 29, 2026 | 78.70 | 80.26 | 77.07 | 80.26 | 80.26 | 2.18% | 15,747,317 |
| Sep 28, 2026 | 79.95 | 79.95 | 78.36 | 78.55 | 78.55 | -1.75% | 8,559,481 |
| Sep 25, 2026 | 79.68 | 79.99 | 79.20 | 79.95 | 79.95 | 0.11% | 4,701,461 |
| Sep 24, 2026 | 80.50 | 80.50 | 79.41 | 79.86 | 79.86 | -1.41% | 5,332,621 |
| Sep 23, 2026 | 80.05 | 81.15 | 80.05 | 81.00 | 81.00 | 1.25% | 5,999,917 |
| Sep 22, 2026 | 80.51 | 80.80 | 79.80 | 80.00 | 80.00 | -0.27% | 4,813,566 |
| Sep 21, 2026 | 81.50 | 81.70 | 80.16 | 80.22 | 80.22 | -1.57% | 5,213,459 |
| Sep 18, 2026 | 79.32 | 81.50 | 79.32 | 81.50 | 81.50 | 2.76% | 14,377,921 |
| Sep 17, 2026 | 79.30 | 79.92 | 78.65 | 79.31 | 79.31 | 0.46% | 6,486,276 |
| Sep 16, 2026 | 79.41 | 79.58 | 78.16 | 78.95 | 78.95 | -0.25% | 9,834,178 |
| Sep 15, 2026 | 81.09 | 81.87 | 79.00 | 79.15 | 79.15 | -2.39% | 8,655,447 |
| Sep 11, 2026 | 80.95 | 81.09 | 80.10 | 81.09 | 81.09 | 0.01% | 8,029,026 |
| Sep 10, 2026 | 81.39 | 82.67 | 80.76 | 81.08 | 81.08 | -0.38% | 8,521,418 |
| Sep 9, 2026 | 81.90 | 82.40 | 81.12 | 81.39 | 81.39 | -0.74% | 6,686,837 |
| Sep 8, 2026 | 82.90 | 82.93 | 81.75 | 82.00 | 82.00 | -1.20% | 5,883,007 |
| Sep 7, 2026 | 83.50 | 83.90 | 82.63 | 83.00 | 83.00 | -0.48% | 5,917,347 |
| Sep 4, 2026 | 82.70 | 83.95 | 82.70 | 83.40 | 83.40 | 0.91% | 7,883,831 |
| Sep 3, 2026 | 82.84 | 83.70 | 82.05 | 82.65 | 82.65 | 0.21% | 5,718,670 |
| Sep 2, 2026 | 82.50 | 82.50 | 81.30 | 82.48 | 82.48 | -0.02% | 7,977,861 |
| Sep 1, 2026 | 83.34 | 83.75 | 82.16 | 82.50 | 82.50 | -1.01% | 7,766,605 |
| Aug 31, 2026 | 83.90 | 84.15 | 82.90 | 83.34 | 83.34 | -0.67% | 8,457,431 |
| Aug 28, 2026 | 84.65 | 84.99 | 83.65 | 83.90 | 83.90 | -0.89% | 6,872,970 |
| Aug 27, 2026 | 85.70 | 86.16 | 84.50 | 84.65 | 84.65 | -1.23% | 7,178,981 |
| Aug 26, 2026 | 86.12 | 86.82 | 85.70 | 85.70 | 85.70 | 0.29% | 7,078,598 |
| Aug 25, 2026 | 85.98 | 86.44 | 85.05 | 85.45 | 85.45 | -0.63% | 9,606,478 |
| Aug 24, 2026 | 86.65 | 87.25 | 85.53 | 85.99 | 85.99 | -0.47% | 8,794,748 |
| Aug 21, 2026 | 86.48 | 86.98 | 86.30 | 86.40 | 86.40 | -0.08% | 4,768,042 |
| Aug 20, 2026 | 85.45 | 87.20 | 85.30 | 86.47 | 86.47 | 1.51% | 8,434,193 |
| Aug 19, 2026 | 86.11 | 87.30 | 85.00 | 85.18 | 85.18 | -1.08% | 9,477,952 |
| Aug 18, 2026 | 86.76 | 87.56 | 86.05 | 86.11 | 86.11 | -1.08% | 5,607,787 |
| Aug 17, 2026 | 87.40 | 87.53 | 86.20 | 87.05 | 87.05 | -0.59% | 7,575,722 |
| Aug 14, 2026 | 88.20 | 88.50 | 87.50 | 87.57 | 87.57 | -0.88% | 3,841,249 |
| Aug 13, 2026 | 88.26 | 88.60 | 87.90 | 88.35 | 88.35 | 0.10% | 4,753,942 |
| Aug 12, 2026 | 87.91 | 88.35 | 87.49 | 88.26 | 88.26 | 0.40% | 5,812,334 |
| Aug 11, 2026 | 88.50 | 88.52 | 87.87 | 87.91 | 87.91 | -0.67% | 4,430,145 |