NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	86.96	87.33	84.90	85.29	85.29	-1.63%	19,061,722
Nov 11, 2026	83.74	89.93	83.70	86.70	86.70	3.83%	79,124,490
Nov 9, 2026	80.29	83.99	79.55	83.50	83.50	4.00%	20,614,974
Nov 8, 2026	80.93	81.35	80.00	80.29	80.29	-0.17%	3,761,352
Nov 6, 2026	79.90	80.43	78.51	80.43	80.43	0.37%	7,672,295
Nov 5, 2026	79.09	80.43	78.90	80.13	80.13	2.94%	11,531,748
Nov 4, 2026	75.89	77.98	75.20	77.84	77.84	2.56%	10,525,545
Nov 3, 2026	76.40	77.15	75.49	75.90	75.90	0.33%	6,361,867
Nov 2, 2026	73.45	76.51	73.40	75.65	75.65	3.11%	9,225,917
Oct 30, 2026	75.72	75.75	73.05	73.37	73.37	-3.09%	7,306,751
Oct 29, 2026	74.65	76.09	74.45	75.71	75.71	1.45%	7,701,586
Oct 28, 2026	74.02	75.32	73.21	74.63	74.63	0.09%	8,795,460
Oct 27, 2026	74.40	74.64	73.18	74.56	74.56	0.22%	11,368,926
Oct 26, 2026	74.19	75.35	73.14	74.40	74.40	-0.07%	10,938,815
Oct 23, 2026	76.46	76.47	73.76	74.45	74.45	-1.85%	9,124,577
Oct 22, 2026	76.80	77.73	75.60	77.00	75.85	0.26%	8,918,190
Oct 21, 2026	78.44	78.70	76.27	76.80	75.65	-2.09%	8,727,986
Oct 19, 2026	80.25	80.60	78.00	78.44	77.27	-2.26%	8,414,248
Oct 16, 2026	79.22	81.10	77.30	80.25	79.05	1.71%	17,370,019
Oct 15, 2026	80.00	80.20	78.50	78.90	77.72	-1.07%	6,581,260
Oct 14, 2026	79.70	80.72	79.21	79.75	78.56	0.16%	10,298,792
Oct 13, 2026	77.83	79.67	77.75	79.62	78.43	2.74%	14,436,646
Oct 12, 2026	74.85	78.07	74.80	77.50	76.34	3.75%	17,109,967
Oct 9, 2026	74.30	75.20	74.06	74.70	73.58	0.54%	10,148,242
Oct 8, 2026	76.24	76.29	74.12	74.30	73.19	-2.43%	9,189,122
Oct 7, 2026	76.90	77.20	76.04	76.15	75.01	-1.23%	5,212,579
Oct 6, 2026	76.98	78.07	76.33	77.10	75.95	0.78%	6,659,066
Oct 5, 2026	78.00	78.10	76.06	76.50	75.36	-0.73%	8,816,833
Oct 1, 2026	78.70	78.92	76.51	77.06	75.91	-2.80%	12,764,829
Sep 30, 2026	78.60	81.50	78.41	79.28	78.10	-1.22%	38,110,222
Sep 29, 2026	78.70	80.26	77.07	80.26	79.06	2.18%	15,747,317
Sep 28, 2026	79.95	79.95	78.36	78.55	77.38	-1.75%	8,559,481
Sep 25, 2026	79.68	79.99	79.20	79.95	78.76	0.11%	4,701,461
Sep 24, 2026	80.50	80.50	79.41	79.86	78.67	-1.41%	5,332,621
Sep 23, 2026	80.05	81.15	80.05	81.00	79.79	1.25%	5,999,917
Sep 22, 2026	80.51	80.80	79.80	80.00	78.81	-0.27%	4,813,566
Sep 21, 2026	81.50	81.70	80.16	80.22	79.02	-1.57%	5,213,459
Sep 18, 2026	79.32	81.50	79.32	81.50	80.28	2.76%	14,377,921
Sep 17, 2026	79.30	79.92	78.65	79.31	78.13	0.46%	6,486,276
Sep 16, 2026	79.41	79.58	78.16	78.95	77.77	-0.25%	9,834,178
Sep 15, 2026	81.09	81.87	79.00	79.15	77.97	-2.39%	8,655,447
Sep 11, 2026	80.95	81.09	80.10	81.09	79.88	0.01%	8,029,026
Sep 10, 2026	81.39	82.67	80.76	81.08	79.87	-0.38%	8,521,418
Sep 9, 2026	81.90	82.40	81.12	81.39	80.17	-0.74%	6,686,837
Sep 8, 2026	82.90	82.93	81.75	82.00	80.78	-1.20%	5,883,007
Sep 7, 2026	83.50	83.90	82.63	83.00	81.76	-0.48%	5,917,347
Sep 4, 2026	82.70	83.95	82.70	83.40	82.15	0.91%	7,883,831
Sep 3, 2026	82.84	83.70	82.05	82.65	81.42	0.21%	5,718,670
Sep 2, 2026	82.50	82.50	81.30	82.48	81.25	-0.02%	7,977,861
Sep 1, 2026	83.34	83.75	82.16	82.50	81.27	-1.01%	7,766,605