Indian Railway Finance Corporation Limited (NSE:IRFC)
India
· Delayed Price · Currency is INR 121.91
-2.17 (-1.75%)
Sep 26, 2025, 3:30 PM IST
NSE:IRFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 124.08 | 124.30 | 121.56 | 121.91 | 121.91 | -1.75% | 5,996,144 |
| Sep 25, 2025 | 125.45 | 127.50 | 123.61 | 124.08 | 124.08 | -1.20% | 6,416,171 |
| Sep 24, 2025 | 127.30 | 127.72 | 125.31 | 125.59 | 125.59 | -1.34% | 4,543,381 |
| Sep 23, 2025 | 128.23 | 128.93 | 127.00 | 127.29 | 127.29 | -0.97% | 5,860,471 |
| Sep 22, 2025 | 129.25 | 130.44 | 128.26 | 128.54 | 128.54 | -0.89% | 6,577,881 |
| Sep 19, 2025 | 129.29 | 130.38 | 128.81 | 129.69 | 129.69 | 0.31% | 8,686,534 |
| Sep 18, 2025 | 129.91 | 130.85 | 128.60 | 129.29 | 129.29 | -0.03% | 7,532,604 |
| Sep 17, 2025 | 129.45 | 130.50 | 128.80 | 129.33 | 129.33 | 0.29% | 9,413,241 |
| Sep 16, 2025 | 128.45 | 129.29 | 127.50 | 128.96 | 128.96 | 0.61% | 6,998,422 |
| Sep 15, 2025 | 126.20 | 130.35 | 126.01 | 128.18 | 128.18 | 1.54% | 22,257,294 |
| Sep 12, 2025 | 125.98 | 126.49 | 125.35 | 126.23 | 126.23 | 0.56% | 5,840,841 |
| Sep 11, 2025 | 126.31 | 126.79 | 125.40 | 125.53 | 125.53 | -0.52% | 4,767,008 |
| Sep 10, 2025 | 125.10 | 127.27 | 125.05 | 126.18 | 126.18 | 1.09% | 8,948,090 |
| Sep 9, 2025 | 124.90 | 125.82 | 123.79 | 124.82 | 124.82 | 0.20% | 7,614,264 |
| Sep 8, 2025 | 124.10 | 125.65 | 123.57 | 124.57 | 124.57 | 0.90% | 7,882,195 |
| Sep 5, 2025 | 122.25 | 123.71 | 121.74 | 123.46 | 123.46 | 1.50% | 6,947,411 |
| Sep 4, 2025 | 124.09 | 124.56 | 121.21 | 121.63 | 121.63 | -1.58% | 7,730,498 |
| Sep 3, 2025 | 123.65 | 124.23 | 122.69 | 123.58 | 123.58 | 0.48% | 7,336,041 |
| Sep 2, 2025 | 121.21 | 125.92 | 120.61 | 122.99 | 122.99 | 2.03% | 21,014,216 |
| Sep 1, 2025 | 118.40 | 120.90 | 118.23 | 120.54 | 120.54 | 2.06% | 7,840,427 |
| Aug 29, 2025 | 119.00 | 119.65 | 117.33 | 118.11 | 118.11 | -0.40% | 8,881,411 |
| Aug 28, 2025 | 121.20 | 121.63 | 118.20 | 118.58 | 118.58 | -2.16% | 10,301,130 |
| Aug 26, 2025 | 124.25 | 124.61 | 121.10 | 121.20 | 121.20 | -2.54% | 9,390,576 |
| Aug 25, 2025 | 125.05 | 125.95 | 124.20 | 124.36 | 124.36 | -0.50% | 5,148,749 |
| Aug 22, 2025 | 125.44 | 126.20 | 124.85 | 124.98 | 124.98 | -0.37% | 4,942,149 |
| Aug 21, 2025 | 126.80 | 128.55 | 125.17 | 125.44 | 125.44 | -1.02% | 10,920,060 |
| Aug 20, 2025 | 127.34 | 127.72 | 125.81 | 126.73 | 126.73 | -0.06% | 8,412,432 |
| Aug 19, 2025 | 125.41 | 126.98 | 124.05 | 126.80 | 126.80 | 1.63% | 7,350,713 |
| Aug 18, 2025 | 125.44 | 126.74 | 124.50 | 124.77 | 124.77 | 0.22% | 6,007,654 |
| Aug 14, 2025 | 125.65 | 126.35 | 124.21 | 124.50 | 124.50 | -0.92% | 4,332,376 |
| Aug 13, 2025 | 125.10 | 126.63 | 124.90 | 125.65 | 125.65 | 0.50% | 6,384,343 |
| Aug 12, 2025 | 127.00 | 127.70 | 124.90 | 125.03 | 125.03 | -1.41% | 11,311,712 |
| Aug 11, 2025 | 125.28 | 127.49 | 124.55 | 126.82 | 126.82 | 1.23% | 11,782,258 |
| Aug 8, 2025 | 127.85 | 127.85 | 125.00 | 125.28 | 125.28 | -1.55% | 6,290,179 |
| Aug 7, 2025 | 127.00 | 127.95 | 124.10 | 127.25 | 127.25 | -0.21% | 9,602,587 |
| Aug 6, 2025 | 128.36 | 128.97 | 126.69 | 127.52 | 127.52 | -0.65% | 6,331,289 |
| Aug 5, 2025 | 129.73 | 130.60 | 127.89 | 128.36 | 128.36 | -1.06% | 5,972,558 |
| Aug 4, 2025 | 127.42 | 130.08 | 127.31 | 129.74 | 129.74 | 2.25% | 10,135,790 |
| Aug 1, 2025 | 128.34 | 129.07 | 126.37 | 126.89 | 126.89 | -1.13% | 8,796,099 |
| Jul 31, 2025 | 130.09 | 130.24 | 127.00 | 128.34 | 128.34 | -2.33% | 11,606,740 |
| Jul 30, 2025 | 132.22 | 133.84 | 130.69 | 131.40 | 131.40 | -0.62% | 7,578,162 |
| Jul 29, 2025 | 131.00 | 132.76 | 130.38 | 132.22 | 132.22 | 0.99% | 7,163,091 |
| Jul 28, 2025 | 131.95 | 134.45 | 130.54 | 130.92 | 130.92 | -0.84% | 10,349,292 |
| Jul 25, 2025 | 135.50 | 135.50 | 130.98 | 132.03 | 132.03 | -2.67% | 11,164,552 |
| Jul 24, 2025 | 135.05 | 138.00 | 134.35 | 135.65 | 135.65 | 0.59% | 23,012,532 |
| Jul 23, 2025 | 133.71 | 136.80 | 133.04 | 134.85 | 134.85 | 3.12% | 53,101,661 |
| Jul 22, 2025 | 135.04 | 135.13 | 130.51 | 130.77 | 130.77 | -2.68% | 16,445,046 |
| Jul 21, 2025 | 134.01 | 135.20 | 132.71 | 134.37 | 134.37 | 0.40% | 6,919,490 |
| Jul 18, 2025 | 134.99 | 135.43 | 133.70 | 133.84 | 133.84 | -0.79% | 6,410,155 |
| Jul 17, 2025 | 136.00 | 136.10 | 134.41 | 134.91 | 134.91 | -0.40% | 6,635,586 |