Skip to main content
Indian Railway Finance Corporation Limited (BOM:543257)
India flag India · Delayed Price · Currency is INR
99.45
+0.60 (0.61%)
At close: Mar 6, 2026

BOM:543257 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202698.75103.0598.7599.4599.450.61%1,771,644
Mar 5, 202698.0599.4097.0098.8598.851.07%1,900,577
Mar 4, 202698.0598.6596.0097.8097.80-1.66%3,464,828
Mar 2, 202696.05101.4096.0599.4599.45-3.96%3,522,508
Feb 27, 2026102.85104.55101.70103.55103.550.29%1,801,507
Feb 26, 2026104.75105.30102.50103.25103.25-1.24%1,235,611
Feb 25, 2026106.20106.20104.40104.55104.55-4.43%1,759,238
Feb 24, 2026111.25111.55109.10109.40109.40-2.19%478,974
Feb 23, 2026111.90112.50110.75111.85111.85-0.04%988,331
Feb 20, 2026110.85112.75110.60111.90111.900.45%886,222
Feb 19, 2026113.45113.80110.85111.40111.40-1.68%383,698
Feb 18, 2026112.85113.70112.05113.30113.300.31%255,758
Feb 17, 2026113.15113.45112.30112.95112.95-0.18%299,057
Feb 16, 2026111.30113.40110.50113.15113.151.53%1,070,238
Feb 13, 2026112.40112.95111.10111.45111.45-1.85%1,133,983
Feb 12, 2026114.00114.25112.80113.55113.55-0.61%469,018
Feb 11, 2026115.60115.60113.65114.25114.25-1.00%634,677
Feb 10, 2026115.10116.75114.90115.40115.400.30%681,954
Feb 9, 2026114.65116.00114.65115.05115.050.52%509,911
Feb 6, 2026114.35115.00112.60114.45114.45-0.22%601,275
Feb 5, 2026115.85116.50114.25114.70114.70-1.08%496,765
Feb 4, 2026115.35116.70114.55115.95115.950.74%689,241
Feb 3, 2026119.80119.85114.85115.10115.100.13%2,235,335
Feb 2, 2026115.35115.80111.55114.95114.951.23%2,629,181
Feb 1, 2026121.80124.00112.00113.55113.55-5.49%7,098,622
Jan 30, 2026119.95121.30118.25120.15120.150.08%1,213,064
Jan 29, 2026121.00121.60118.20120.05120.05-0.17%2,166,224
Jan 28, 2026115.30120.90115.25120.25120.254.75%2,169,121
Jan 27, 2026114.60115.45112.60114.80114.800.57%1,986,656
Jan 23, 2026117.75118.25113.80114.15114.15-2.48%1,919,015
Jan 22, 2026116.20119.35115.65117.05117.051.65%1,803,062
Jan 21, 2026115.95117.20113.85115.15115.15-0.86%3,259,989
Jan 20, 2026121.60121.60115.50116.15116.15-3.73%2,208,834
Jan 19, 2026122.05122.60119.80120.65120.65-1.27%2,464,952
Jan 16, 2026122.25123.85121.55122.20122.200.12%1,475,348
Jan 14, 2026121.15123.20120.75122.05122.050.54%1,279,931
Jan 13, 2026122.90123.90120.30121.40121.40-0.98%770,122
Jan 12, 2026121.10123.10119.15122.60122.601.07%2,234,991
Jan 9, 2026124.05124.95120.50121.30121.30-2.41%1,781,841
Jan 8, 2026127.90129.00123.80124.30124.30-2.93%1,759,069
Jan 7, 2026127.65128.60126.75128.05128.050.67%552,051
Jan 6, 2026127.75129.75125.95127.20127.20-0.24%820,505
Jan 5, 2026129.00129.30126.55127.50127.50-0.74%856,806
Jan 2, 2026126.35128.90125.55128.45128.452.15%1,146,413
Jan 1, 2026125.45126.20124.10125.75125.750.92%758,735
Dec 31, 2025124.65127.50124.40124.60124.60-2,116,648
Dec 30, 2025126.20126.65123.70124.60124.60-1.46%2,229,394
Dec 29, 2025135.25137.10125.75126.45126.45-5.28%4,863,689
Dec 26, 2025122.50134.50121.85133.50133.509.92%8,850,947
Dec 24, 2025122.85123.80120.60121.45121.450.04%1,918,371
Dec 23, 2025117.95124.45116.80121.40121.403.76%4,339,901
Dec 22, 2025114.40117.85114.15117.00117.002.72%917,636
Dec 19, 2025110.85114.55110.85113.90113.902.80%504,881
Dec 18, 2025110.85112.20109.75110.80110.80-0.27%731,031
Dec 17, 2025112.10112.45110.75111.10111.10-0.67%376,341
Dec 16, 2025112.55113.20111.60111.85111.85-1.28%536,863
Dec 15, 2025113.50113.60112.50113.30113.30-0.44%223,836
Dec 12, 2025113.15114.15112.65113.80113.800.53%372,402
Dec 11, 2025111.85113.60111.50113.20113.200.85%671,804
Dec 10, 2025113.60115.10112.00112.25112.25-1.28%770,392
Dec 9, 2025111.35113.90109.80113.70113.702.02%1,246,541
Dec 8, 2025114.60114.95110.55111.45111.45-2.75%1,371,580
Dec 5, 2025114.90115.10113.65114.60114.60-0.22%727,637
Dec 4, 2025114.55115.90114.50114.85114.850.09%735,782
Dec 3, 2025117.35117.60114.25114.75114.75-1.42%478,294
Dec 2, 2025117.00117.00116.10116.40116.40-0.56%304,014
Dec 1, 2025117.45118.90116.90117.05117.05-0.47%724,738
Nov 28, 2025118.10118.10116.80117.60117.60-0.25%198,479
Nov 27, 2025118.65119.45117.60117.90117.90-0.08%331,502
Nov 26, 2025116.75118.60116.65118.00118.001.07%672,670
Nov 25, 2025116.90117.60115.65116.75116.75-0.09%457,728
Nov 24, 2025119.00119.50116.50116.85116.85-1.89%997,050
Nov 21, 2025120.00120.45119.00119.10119.10-0.83%581,247
Nov 20, 2025120.70121.55120.00120.10120.10-0.62%659,800
Nov 19, 2025120.50121.10119.75120.85120.85-713,140
Nov 18, 2025122.80122.85120.65120.85120.85-1.51%651,522
Nov 17, 2025121.00123.60121.00122.70122.701.40%605,932
Nov 14, 2025120.55121.95120.40121.00121.000.21%640,852
Nov 13, 2025122.45122.45120.65120.75120.75-0.66%259,135
Nov 12, 2025121.60123.25121.25121.55121.55-375,286
Nov 11, 2025121.00121.85119.60121.55121.550.66%324,479
Nov 10, 2025121.60122.25120.60120.75120.75-0.54%690,853
Nov 7, 2025120.15121.90118.40121.40121.400.96%848,643
Nov 6, 2025122.20122.25120.05120.25120.25-1.60%351,390
Nov 4, 2025123.35123.60121.85122.20122.20-0.73%726,347
Nov 3, 2025123.10123.65122.70123.10123.10-0.16%306,082
Oct 31, 2025123.85124.55123.10123.30123.30-0.48%340,996
Oct 30, 2025124.65126.25123.50123.90123.90-1.00%898,676
Oct 29, 2025123.15125.40122.50125.15125.151.91%1,481,315
Oct 28, 2025123.60124.10122.60122.80122.80-0.49%300,737
Oct 27, 2025123.70124.65123.30123.40123.40-0.24%291,111
Oct 24, 2025124.70124.90123.55123.70123.70-1.12%300,520
Oct 23, 2025125.70125.95124.85125.10124.05-0.12%867,207
Oct 21, 2025125.25126.10125.00125.25124.200.16%172,514
Oct 20, 2025123.50125.60123.50125.05124.001.21%1,009,840
Oct 17, 2025124.80125.10122.70123.55122.51-0.88%473,869
Oct 16, 2025125.70125.70124.35124.65123.60-0.12%581,942
Oct 15, 2025125.40128.50124.30124.80123.750.24%968,380
Oct 14, 2025126.10126.45124.00124.50123.46-0.72%487,364
Oct 13, 2025124.85126.00124.65125.40124.35-0.83%364,492