Indian Railway Finance Corporation Limited (NSE:IRFC)
India
· Delayed Price · Currency is INR 114.60
-0.25 (-0.22%)
At close: Dec 5, 2025
NSE:IRFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.19 | 115.19 | 113.75 | 114.60 | 114.60 | -0.22% | 5,063,577 |
| Dec 4, 2025 | 114.71 | 115.90 | 114.40 | 114.85 | 114.85 | 0.12% | 5,895,759 |
| Dec 3, 2025 | 117.13 | 117.60 | 114.22 | 114.71 | 114.71 | -1.47% | 9,455,659 |
| Dec 2, 2025 | 116.91 | 117.00 | 116.10 | 116.42 | 116.42 | -0.57% | 4,302,586 |
| Dec 1, 2025 | 117.57 | 118.89 | 116.74 | 117.09 | 117.09 | -0.41% | 5,036,657 |
| Nov 28, 2025 | 117.90 | 118.05 | 116.82 | 117.57 | 117.57 | -0.33% | 4,191,955 |
| Nov 27, 2025 | 118.67 | 119.42 | 117.60 | 117.96 | 117.96 | -0.10% | 5,097,254 |
| Nov 26, 2025 | 116.85 | 118.58 | 116.66 | 118.08 | 118.08 | 1.15% | 4,487,936 |
| Nov 25, 2025 | 117.02 | 117.54 | 115.65 | 116.74 | 116.74 | -0.14% | 7,566,496 |
| Nov 24, 2025 | 119.15 | 119.45 | 116.57 | 116.90 | 116.90 | -1.84% | 8,220,860 |
| Nov 21, 2025 | 120.08 | 120.40 | 119.00 | 119.09 | 119.09 | -0.82% | 4,944,515 |
| Nov 20, 2025 | 120.85 | 121.59 | 120.00 | 120.08 | 120.08 | -0.64% | 4,766,481 |
| Nov 19, 2025 | 120.82 | 121.14 | 119.80 | 120.85 | 120.85 | 0.02% | 4,336,986 |
| Nov 18, 2025 | 122.50 | 122.74 | 120.70 | 120.82 | 120.82 | -1.37% | 4,555,639 |
| Nov 17, 2025 | 121.11 | 123.50 | 121.04 | 122.50 | 122.50 | 1.23% | 9,945,324 |
| Nov 14, 2025 | 120.68 | 121.99 | 120.40 | 121.01 | 121.01 | 0.22% | 5,135,998 |
| Nov 13, 2025 | 121.59 | 121.85 | 120.64 | 120.75 | 120.75 | -0.69% | 4,559,201 |
| Nov 12, 2025 | 121.77 | 123.24 | 121.25 | 121.59 | 121.59 | -0.02% | 6,989,819 |
| Nov 11, 2025 | 121.00 | 121.85 | 119.53 | 121.61 | 121.61 | 0.70% | 5,425,772 |
| Nov 10, 2025 | 121.80 | 122.23 | 120.54 | 120.77 | 120.77 | -0.49% | 4,329,426 |
| Nov 7, 2025 | 120.00 | 121.87 | 118.40 | 121.36 | 121.36 | 0.92% | 5,976,333 |
| Nov 6, 2025 | 122.10 | 122.25 | 120.05 | 120.25 | 120.25 | -1.63% | 6,360,660 |
| Nov 4, 2025 | 123.28 | 123.50 | 121.80 | 122.24 | 122.24 | -0.70% | 5,224,892 |
| Nov 3, 2025 | 123.25 | 123.67 | 122.71 | 123.10 | 123.10 | -0.17% | 5,128,145 |
| Oct 31, 2025 | 124.00 | 124.50 | 123.10 | 123.31 | 123.31 | -0.52% | 4,768,709 |
| Oct 30, 2025 | 125.19 | 126.25 | 123.56 | 123.95 | 123.95 | -0.91% | 5,922,925 |
| Oct 29, 2025 | 123.13 | 125.40 | 122.64 | 125.09 | 125.09 | 1.89% | 9,132,825 |
| Oct 28, 2025 | 123.80 | 124.05 | 122.60 | 122.77 | 122.77 | -0.55% | 5,615,629 |
| Oct 27, 2025 | 123.88 | 124.65 | 123.31 | 123.45 | 123.45 | -0.23% | 5,375,514 |
| Oct 24, 2025 | 124.77 | 124.90 | 123.55 | 123.73 | 123.73 | -1.10% | 6,026,631 |
| Oct 23, 2025 | 125.81 | 125.97 | 124.90 | 125.11 | 124.06 | -0.07% | 5,009,833 |
| Oct 21, 2025 | 125.63 | 126.00 | 125.00 | 125.20 | 124.15 | 0.10% | 2,109,920 |
| Oct 20, 2025 | 123.97 | 125.57 | 123.60 | 125.07 | 124.02 | 1.25% | 6,729,809 |
| Oct 17, 2025 | 124.72 | 125.17 | 122.71 | 123.52 | 122.48 | -0.96% | 10,002,880 |
| Oct 16, 2025 | 125.50 | 125.72 | 124.40 | 124.72 | 123.67 | -0.13% | 9,719,465 |
| Oct 15, 2025 | 125.40 | 128.51 | 124.30 | 124.88 | 123.83 | 0.29% | 17,482,910 |
| Oct 14, 2025 | 125.50 | 126.48 | 124.00 | 124.52 | 123.47 | -0.78% | 6,665,155 |
| Oct 13, 2025 | 125.05 | 126.10 | 124.69 | 125.50 | 124.45 | -0.79% | 6,065,989 |
| Oct 10, 2025 | 125.07 | 127.20 | 124.72 | 126.50 | 125.44 | 1.14% | 7,690,307 |
| Oct 9, 2025 | 124.91 | 125.35 | 123.81 | 125.07 | 124.02 | 0.62% | 5,774,638 |
| Oct 8, 2025 | 127.53 | 127.53 | 124.00 | 124.30 | 123.26 | -2.19% | 12,875,910 |
| Oct 7, 2025 | 125.50 | 127.49 | 125.05 | 127.08 | 126.01 | 1.47% | 9,672,645 |
| Oct 6, 2025 | 125.84 | 126.25 | 124.54 | 125.24 | 124.19 | -0.48% | 5,113,099 |
| Oct 3, 2025 | 125.54 | 127.18 | 125.01 | 125.85 | 124.79 | 0.25% | 6,051,511 |
| Oct 1, 2025 | 123.50 | 125.97 | 123.50 | 125.54 | 124.49 | 1.64% | 8,723,744 |
| Sep 30, 2025 | 126.00 | 126.00 | 122.55 | 123.51 | 122.47 | -0.60% | 10,100,670 |
| Sep 29, 2025 | 123.13 | 124.60 | 122.50 | 124.26 | 123.22 | 1.93% | 10,555,580 |
| Sep 26, 2025 | 124.08 | 124.30 | 121.56 | 121.91 | 120.89 | -1.75% | 5,997,139 |
| Sep 25, 2025 | 125.45 | 127.50 | 123.61 | 124.08 | 123.04 | -1.20% | 6,416,171 |
| Sep 24, 2025 | 127.30 | 127.72 | 125.31 | 125.59 | 124.54 | -1.34% | 4,543,381 |