NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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