Indian Railway Finance Corporation Limited (BOM:543257)
India
· Delayed Price · Currency is INR 114.75
-1.65 (-1.42%)
At close: Dec 3, 2025
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.90 | 115.10 | 113.65 | 114.60 | 114.60 | -0.22% | 727,637 |
| Dec 4, 2025 | 114.55 | 115.90 | 114.50 | 114.85 | 114.85 | 0.09% | 735,782 |
| Dec 3, 2025 | 117.35 | 117.60 | 114.25 | 114.75 | 114.75 | -1.42% | 478,294 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.10 | 116.40 | 116.40 | -0.56% | 304,014 |
| Dec 1, 2025 | 117.45 | 118.90 | 116.90 | 117.05 | 117.05 | -0.47% | 724,738 |
| Nov 28, 2025 | 118.10 | 118.10 | 116.80 | 117.60 | 117.60 | -0.25% | 198,479 |
| Nov 27, 2025 | 118.65 | 119.45 | 117.60 | 117.90 | 117.90 | -0.08% | 331,502 |
| Nov 26, 2025 | 116.75 | 118.60 | 116.65 | 118.00 | 118.00 | 1.07% | 672,670 |
| Nov 25, 2025 | 116.90 | 117.60 | 115.65 | 116.75 | 116.75 | -0.09% | 457,728 |
| Nov 24, 2025 | 119.00 | 119.50 | 116.50 | 116.85 | 116.85 | -1.89% | 997,050 |
| Nov 21, 2025 | 120.00 | 120.45 | 119.00 | 119.10 | 119.10 | -0.83% | 581,247 |
| Nov 20, 2025 | 120.70 | 121.55 | 120.00 | 120.10 | 120.10 | -0.62% | 659,800 |
| Nov 19, 2025 | 120.50 | 121.10 | 119.75 | 120.85 | 120.85 | - | 713,140 |
| Nov 18, 2025 | 122.80 | 122.85 | 120.65 | 120.85 | 120.85 | -1.51% | 651,522 |
| Nov 17, 2025 | 121.00 | 123.60 | 121.00 | 122.70 | 122.70 | 1.40% | 605,932 |
| Nov 14, 2025 | 120.55 | 121.95 | 120.40 | 121.00 | 121.00 | 0.21% | 640,852 |
| Nov 13, 2025 | 122.45 | 122.45 | 120.65 | 120.75 | 120.75 | -0.66% | 259,135 |
| Nov 12, 2025 | 121.60 | 123.25 | 121.25 | 121.55 | 121.55 | - | 375,286 |
| Nov 11, 2025 | 121.00 | 121.85 | 119.60 | 121.55 | 121.55 | 0.66% | 324,479 |
| Nov 10, 2025 | 121.60 | 122.25 | 120.60 | 120.75 | 120.75 | -0.54% | 690,853 |
| Nov 7, 2025 | 120.15 | 121.90 | 118.40 | 121.40 | 121.40 | 0.96% | 848,643 |
| Nov 6, 2025 | 122.20 | 122.25 | 120.05 | 120.25 | 120.25 | -1.60% | 351,390 |
| Nov 4, 2025 | 123.35 | 123.60 | 121.85 | 122.20 | 122.20 | -0.73% | 726,347 |
| Nov 3, 2025 | 123.10 | 123.65 | 122.70 | 123.10 | 123.10 | -0.16% | 306,082 |
| Oct 31, 2025 | 123.85 | 124.55 | 123.10 | 123.30 | 123.30 | -0.48% | 340,996 |
| Oct 30, 2025 | 124.65 | 126.25 | 123.50 | 123.90 | 123.90 | -1.00% | 898,676 |
| Oct 29, 2025 | 123.15 | 125.40 | 122.50 | 125.15 | 125.15 | 1.91% | 1,481,315 |
| Oct 28, 2025 | 123.60 | 124.10 | 122.60 | 122.80 | 122.80 | -0.49% | 300,737 |
| Oct 27, 2025 | 123.70 | 124.65 | 123.30 | 123.40 | 123.40 | -0.24% | 291,111 |
| Oct 24, 2025 | 124.70 | 124.90 | 123.55 | 123.70 | 123.70 | -1.12% | 300,520 |
| Oct 23, 2025 | 125.70 | 125.95 | 124.85 | 125.10 | 124.05 | -0.12% | 867,207 |
| Oct 21, 2025 | 125.25 | 126.10 | 125.00 | 125.25 | 124.20 | 0.16% | 172,514 |
| Oct 20, 2025 | 123.50 | 125.60 | 123.50 | 125.05 | 124.00 | 1.21% | 1,009,840 |
| Oct 17, 2025 | 124.80 | 125.10 | 122.70 | 123.55 | 122.51 | -0.88% | 473,869 |
| Oct 16, 2025 | 125.70 | 125.70 | 124.35 | 124.65 | 123.60 | -0.12% | 581,942 |
| Oct 15, 2025 | 125.40 | 128.50 | 124.30 | 124.80 | 123.75 | 0.24% | 968,380 |
| Oct 14, 2025 | 126.10 | 126.45 | 124.00 | 124.50 | 123.46 | -0.72% | 487,364 |
| Oct 13, 2025 | 124.85 | 126.00 | 124.65 | 125.40 | 124.35 | -0.83% | 364,492 |
| Oct 10, 2025 | 124.15 | 127.15 | 124.15 | 126.45 | 125.39 | 1.16% | 415,487 |
| Oct 9, 2025 | 124.75 | 125.35 | 123.80 | 125.00 | 123.95 | 0.64% | 441,481 |
| Oct 8, 2025 | 127.45 | 127.60 | 124.00 | 124.20 | 123.16 | -2.28% | 1,251,039 |
| Oct 7, 2025 | 125.40 | 127.40 | 125.05 | 127.10 | 126.03 | 1.52% | 520,519 |
| Oct 6, 2025 | 125.60 | 126.30 | 124.50 | 125.20 | 124.15 | -0.52% | 801,867 |
| Oct 3, 2025 | 125.30 | 127.15 | 125.00 | 125.85 | 124.79 | 0.24% | 856,327 |
| Oct 1, 2025 | 123.50 | 126.00 | 123.50 | 125.55 | 124.50 | 1.66% | 395,711 |
| Sep 30, 2025 | 125.05 | 126.05 | 122.55 | 123.50 | 122.46 | -0.60% | 584,598 |
| Sep 29, 2025 | 123.10 | 124.55 | 122.50 | 124.25 | 123.21 | 1.93% | 541,018 |
| Sep 26, 2025 | 124.10 | 124.30 | 121.55 | 121.90 | 120.88 | -1.77% | 891,197 |
| Sep 25, 2025 | 125.40 | 127.50 | 123.65 | 124.10 | 123.06 | -1.19% | 930,815 |
| Sep 24, 2025 | 127.30 | 127.75 | 125.25 | 125.60 | 124.55 | -1.34% | 854,032 |
| Sep 23, 2025 | 128.05 | 129.00 | 127.00 | 127.30 | 126.23 | -0.97% | 890,018 |
| Sep 22, 2025 | 127.20 | 130.40 | 127.20 | 128.55 | 127.47 | -0.89% | 1,058,005 |
| Sep 19, 2025 | 129.10 | 130.35 | 128.80 | 129.70 | 128.61 | 0.39% | 617,452 |
| Sep 18, 2025 | 129.95 | 130.85 | 128.55 | 129.20 | 128.12 | -0.12% | 1,085,796 |
| Sep 17, 2025 | 129.05 | 130.50 | 128.80 | 129.35 | 128.26 | 0.31% | 708,626 |
| Sep 16, 2025 | 128.35 | 129.30 | 127.50 | 128.95 | 127.87 | 0.59% | 1,004,504 |
| Sep 15, 2025 | 126.10 | 130.35 | 126.05 | 128.20 | 127.12 | 1.58% | 1,352,995 |
| Sep 12, 2025 | 126.35 | 126.55 | 125.35 | 126.20 | 125.14 | 0.56% | 540,084 |
| Sep 11, 2025 | 126.45 | 126.75 | 125.35 | 125.50 | 124.45 | -0.55% | 678,703 |
| Sep 10, 2025 | 125.05 | 127.25 | 125.05 | 126.20 | 125.14 | 1.12% | 466,329 |
| Sep 9, 2025 | 124.10 | 125.80 | 123.75 | 124.80 | 123.75 | 0.16% | 922,859 |
| Sep 8, 2025 | 123.70 | 125.65 | 123.65 | 124.60 | 123.55 | 0.93% | 503,201 |
| Sep 5, 2025 | 122.40 | 123.80 | 121.80 | 123.45 | 122.41 | 1.44% | 979,529 |
| Sep 4, 2025 | 124.05 | 124.60 | 121.30 | 121.70 | 120.68 | -1.54% | 935,438 |
| Sep 3, 2025 | 123.40 | 124.15 | 122.65 | 123.60 | 122.56 | 0.49% | 1,023,865 |
| Sep 2, 2025 | 121.35 | 126.00 | 120.60 | 123.00 | 121.97 | 2.07% | 1,218,415 |
| Sep 1, 2025 | 118.20 | 120.80 | 118.20 | 120.50 | 119.49 | 2.03% | 571,276 |
| Aug 29, 2025 | 118.90 | 119.70 | 117.40 | 118.10 | 117.11 | -0.42% | 1,143,570 |
| Aug 28, 2025 | 121.20 | 121.65 | 118.25 | 118.60 | 117.60 | -2.15% | 1,212,104 |
| Aug 26, 2025 | 124.35 | 124.75 | 121.05 | 121.20 | 120.18 | -2.53% | 607,543 |
| Aug 25, 2025 | 125.00 | 126.00 | 124.15 | 124.35 | 123.31 | -0.52% | 805,152 |
| Aug 22, 2025 | 125.55 | 126.15 | 124.80 | 125.00 | 123.95 | -0.36% | 789,701 |
| Aug 21, 2025 | 126.70 | 128.55 | 125.15 | 125.45 | 124.40 | -1.03% | 1,710,876 |
| Aug 20, 2025 | 127.10 | 127.75 | 125.85 | 126.75 | 125.69 | -0.04% | 1,030,316 |
| Aug 19, 2025 | 125.05 | 127.00 | 124.05 | 126.80 | 125.74 | 1.56% | 1,205,295 |
| Aug 18, 2025 | 124.90 | 126.70 | 124.50 | 124.85 | 123.80 | 0.28% | 1,152,676 |
| Aug 14, 2025 | 125.45 | 126.40 | 124.25 | 124.50 | 123.46 | -0.92% | 754,230 |
| Aug 13, 2025 | 125.05 | 126.70 | 124.90 | 125.65 | 124.60 | 0.52% | 368,039 |
| Aug 12, 2025 | 127.65 | 127.65 | 124.80 | 125.00 | 123.95 | -1.42% | 502,932 |
| Aug 11, 2025 | 125.25 | 127.45 | 124.60 | 126.80 | 125.74 | 1.24% | 675,621 |
| Aug 8, 2025 | 127.25 | 127.85 | 124.95 | 125.25 | 124.20 | -1.46% | 422,369 |
| Aug 7, 2025 | 126.90 | 128.00 | 124.15 | 127.10 | 126.03 | -0.31% | 698,525 |
| Aug 6, 2025 | 128.15 | 129.05 | 126.75 | 127.50 | 126.43 | -0.62% | 382,785 |
| Aug 5, 2025 | 128.75 | 130.60 | 128.00 | 128.30 | 127.22 | -1.08% | 399,556 |
| Aug 4, 2025 | 127.25 | 130.00 | 127.25 | 129.70 | 128.61 | 2.25% | 918,291 |
| Aug 1, 2025 | 128.15 | 129.10 | 126.35 | 126.85 | 125.79 | -1.21% | 1,180,330 |
| Jul 31, 2025 | 129.65 | 130.25 | 127.00 | 128.40 | 127.32 | -2.32% | 1,454,565 |
| Jul 30, 2025 | 132.20 | 133.85 | 130.75 | 131.45 | 130.35 | -0.60% | 1,077,286 |
| Jul 29, 2025 | 130.95 | 132.70 | 130.50 | 132.25 | 131.14 | 0.95% | 1,215,310 |
| Jul 28, 2025 | 131.70 | 134.40 | 130.55 | 131.00 | 129.90 | -0.80% | 1,521,913 |
| Jul 25, 2025 | 135.30 | 135.55 | 131.05 | 132.05 | 130.94 | -2.65% | 1,259,937 |
| Jul 24, 2025 | 135.00 | 137.95 | 134.20 | 135.65 | 134.51 | 0.59% | 2,829,614 |
| Jul 23, 2025 | 133.70 | 136.90 | 133.15 | 134.85 | 133.72 | 3.10% | 4,828,849 |
| Jul 22, 2025 | 135.20 | 135.20 | 130.55 | 130.80 | 129.70 | -2.68% | 1,841,583 |
| Jul 21, 2025 | 134.20 | 135.20 | 132.75 | 134.40 | 133.27 | 0.41% | 799,884 |
| Jul 18, 2025 | 135.00 | 135.40 | 133.65 | 133.85 | 132.73 | -0.78% | 424,826 |
| Jul 17, 2025 | 135.70 | 136.10 | 134.45 | 134.90 | 133.77 | -0.44% | 732,495 |
| Jul 16, 2025 | 135.30 | 136.45 | 135.00 | 135.50 | 134.36 | 0.15% | 910,136 |
| Jul 15, 2025 | 134.30 | 136.50 | 133.80 | 135.30 | 134.16 | 0.89% | 573,480 |
| Jul 14, 2025 | 135.35 | 135.35 | 133.65 | 134.10 | 132.97 | -0.92% | 1,067,489 |