NSE:IRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	89.17	89.17	88.00	88.50	88.50	-0.28%	6,241,241
Aug 7, 2026	89.29	89.47	88.57	88.75	88.75	-0.60%	5,732,015
Aug 6, 2026	88.90	89.95	88.75	89.29	89.29	0.44%	7,130,936
Aug 5, 2026	89.81	90.58	88.50	88.90	88.90	-0.78%	7,065,708
Aug 4, 2026	90.39	90.49	89.55	89.60	89.60	-0.72%	6,727,736
Aug 3, 2026	89.50	90.85	89.42	90.25	90.25	1.23%	11,813,006
Jul 31, 2026	89.50	89.88	88.43	89.15	89.15	0.26%	12,049,926
Jul 30, 2026	89.40	89.40	87.64	88.92	88.92	-0.24%	15,815,613
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