tiprankstipranks
Trending News
More News >
Indian Railway Finance Corp. Ltd. (IN:IRFC)
:IRFC
India Market
Advertisement

Indian Railway Finance Corp. Ltd. (IRFC) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
124.10
124.30
121.55
121.90
121.90
-1.77%
891,197
0.94
Sep 25, 2025
125.40
127.50
123.65
124.10
124.10
-1.19%
930,815
0.98
Sep 24, 2025
127.30
127.75
125.25
125.60
125.60
-1.34%
854,032
0.90
Sep 23, 2025
128.05
129.00
127.00
127.30
127.30
-0.97%
890,018
0.93
Sep 22, 2025
127.20
130.40
127.20
128.55
128.55
-0.89%
1,058,005
1.09
Sep 19, 2025
129.10
130.35
128.80
129.70
129.70
+0.39%
617,452
0.63
Sep 18, 2025
129.95
130.85
128.55
129.20
129.20
-0.12%
1,085,796
1.10
Sep 17, 2025
129.05
130.50
128.80
129.35
129.35
+0.31%
708,626
0.72
Sep 16, 2025
128.35
129.30
127.50
128.95
128.95
+0.59%
1,004,504
1.02
Sep 15, 2025
126.10
130.35
126.05
128.20
128.20
+1.58%
1,352,995
1.38
Sep 12, 2025
126.35
126.55
125.35
126.20
126.20
+0.56%
540,084
0.55
Sep 11, 2025
126.45
126.75
125.35
125.50
125.50
-0.55%
678,703
0.68
Sep 10, 2025
125.05
127.25
125.05
126.20
126.20
+1.12%
466,329
0.46
Sep 09, 2025
124.10
125.80
123.75
124.80
124.80
+0.16%
922,859
0.90
Sep 08, 2025
123.70
125.65
123.65
124.60
124.60
+0.93%
503,201
0.48
Sep 05, 2025
122.40
123.80
121.80
123.45
123.45
+1.44%
979,529
0.94
Sep 04, 2025
124.05
124.60
121.30
121.70
121.70
-1.54%
935,438
0.86
Sep 03, 2025
123.40
124.15
122.65
123.60
123.60
+0.49%
1,023,865
0.91
Sep 02, 2025
121.35
126.00
120.60
123.00
123.00
+2.07%
1,218,415
1.07
Sep 01, 2025
118.20
120.80
118.20
120.50
120.50
+2.03%
571,276
0.49
Aug 29, 2025
118.90
119.70
117.40
118.10
118.10
-0.42%
1,143,570
0.99
Aug 28, 2025
121.20
121.65
118.25
118.60
118.60
-2.15%
1,212,104
1.06
Aug 26, 2025
124.35
124.75
121.05
121.20
121.20
-2.53%
607,543
0.52
Aug 25, 2025
125.00
126.00
124.15
124.35
124.35
-0.52%
805,152
0.69
Aug 22, 2025
125.55
126.15
124.80
125.00
125.00
-0.36%
789,701
0.67
Aug 21, 2025
126.70
128.55
125.15
125.45
125.45
-1.03%
1,710,876
1.46
Aug 20, 2025
127.10
127.75
125.85
126.75
126.75
-0.04%
1,030,316
0.88
Aug 19, 2025
125.05
127.00
124.05
126.80
126.80
+1.56%
1,205,295
1.03
Aug 18, 2025
124.90
126.70
124.50
124.85
124.85
+0.28%
1,152,676
0.99
Aug 14, 2025
125.45
126.40
124.25
124.50
124.50
-0.92%
754,230
0.62
Aug 13, 2025
125.05
126.70
124.90
125.65
125.65
+0.52%
368,039
0.29
Aug 12, 2025
127.65
127.65
124.80
125.00
125.00
-1.42%
502,932
0.39
Aug 11, 2025
125.25
127.45
124.60
126.80
126.80
+1.24%
675,621
0.51
Aug 08, 2025
127.25
127.85
124.95
125.25
125.25
-1.46%
422,369
0.32
Aug 07, 2025
126.90
128.00
124.15
127.10
127.10
-0.31%
698,525
0.51
Aug 06, 2025
128.15
129.05
126.75
127.50
127.50
-0.62%
382,785
0.28
Aug 05, 2025
128.75
130.60
128.00
128.30
128.30
-1.08%
399,556
0.29
Aug 04, 2025
127.25
130.00
127.25
129.70
129.70
+2.25%
918,291
0.66
Aug 01, 2025
128.15
129.10
126.35
126.85
126.85
-1.21%
1,180,330
0.85
Jul 31, 2025
129.65
130.25
127.00
128.40
128.40
-2.32%
1,454,565
1.07
Jul 30, 2025
132.20
133.85
130.75
131.45
131.45
-0.60%
1,077,286
0.79
Jul 29, 2025
130.95
132.70
130.50
132.25
132.25
+0.95%
1,215,310
0.90
Jul 28, 2025
131.70
134.40
130.55
131.00
131.00
-0.80%
1,521,913
1.12
Jul 25, 2025
135.30
135.55
131.05
132.05
132.05
-2.65%
1,259,937
0.93
Jul 24, 2025
135.00
137.95
134.20
135.65
135.65
+0.59%
2,829,614
2.12
Jul 23, 2025
133.70
136.90
133.15
134.85
134.85
+3.10%
4,828,849
3.73
Jul 22, 2025
135.20
135.20
130.55
130.80
130.80
-2.68%
1,841,583
1.43
Jul 21, 2025
134.20
135.20
132.75
134.40
134.40
+0.41%
799,884
0.62
Jul 18, 2025
135.00
135.40
133.65
133.85
133.85
-0.78%
424,826
0.33
Jul 17, 2025
135.70
136.10
134.45
134.90
134.90
-0.44%
732,495
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis