Indian Railway Finance Corporation Limited (BOM:543257)
India
· Delayed Price · Currency is INR 105.09
-0.08 (-0.08%)
At close: Apr 29, 2026
BOM:543257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.22 | 106.06 | 104.80 | 105.09 | 105.09 | -0.08% | 1,006,107 |
| Apr 28, 2026 | 105.81 | 106.74 | 104.80 | 105.17 | 105.17 | -0.36% | 561,694 |
| Apr 27, 2026 | 105.28 | 106.20 | 104.50 | 105.55 | 105.55 | 1.59% | 739,953 |
| Apr 24, 2026 | 105.12 | 105.78 | 103.05 | 103.90 | 103.90 | -1.08% | 773,219 |
| Apr 23, 2026 | 106.56 | 108.35 | 104.50 | 105.03 | 105.03 | -0.74% | 2,474,932 |
| Apr 22, 2026 | 103.00 | 106.65 | 103.00 | 105.81 | 105.81 | 2.11% | 2,252,855 |
| Apr 21, 2026 | 103.10 | 104.03 | 102.99 | 103.62 | 103.62 | 0.60% | 564,020 |
| Apr 20, 2026 | 105.11 | 105.12 | 102.34 | 103.00 | 103.00 | -1.76% | 1,819,617 |
| Apr 17, 2026 | 103.99 | 106.75 | 103.24 | 104.85 | 104.85 | 1.56% | 2,527,677 |
| Apr 16, 2026 | 103.00 | 104.79 | 102.30 | 103.24 | 103.24 | 1.45% | 2,376,588 |
| Apr 15, 2026 | 100.61 | 102.35 | 100.61 | 101.76 | 101.76 | 2.82% | 1,938,740 |
| Apr 13, 2026 | 97.47 | 99.25 | 96.23 | 98.97 | 98.97 | -1.26% | 1,093,506 |
| Apr 10, 2026 | 98.57 | 102.18 | 98.57 | 100.23 | 100.23 | 1.77% | 1,838,082 |
| Apr 9, 2026 | 98.99 | 99.47 | 97.06 | 98.49 | 98.49 | -0.51% | 1,509,837 |
| Apr 8, 2026 | 98.13 | 99.50 | 96.27 | 98.99 | 98.99 | 6.52% | 2,266,628 |
| Apr 7, 2026 | 92.61 | 93.53 | 91.64 | 92.93 | 92.93 | 0.18% | 1,773,405 |
| Apr 6, 2026 | 93.27 | 93.27 | 89.36 | 92.76 | 92.76 | 1.05% | 859,264 |
| Apr 2, 2026 | 90.18 | 92.20 | 88.61 | 91.80 | 91.80 | -0.17% | 875,183 |
| Apr 1, 2026 | 90.51 | 92.80 | 89.44 | 91.96 | 91.96 | 5.40% | 2,306,423 |
| Mar 30, 2026 | 88.65 | 91.55 | 87.05 | 87.25 | 87.25 | -5.68% | 3,226,608 |
| Mar 27, 2026 | 94.95 | 94.95 | 91.90 | 92.50 | 92.50 | -2.84% | 1,236,847 |
| Mar 25, 2026 | 93.80 | 96.35 | 93.80 | 95.20 | 95.20 | 2.48% | 1,717,673 |
| Mar 24, 2026 | 92.10 | 93.15 | 91.00 | 92.90 | 92.90 | 3.91% | 1,085,928 |
| Mar 23, 2026 | 93.15 | 93.75 | 89.15 | 89.40 | 89.40 | -5.60% | 2,413,561 |
| Mar 20, 2026 | 95.25 | 97.25 | 94.35 | 94.70 | 94.70 | -0.37% | 1,170,099 |
| Mar 19, 2026 | 96.10 | 96.95 | 94.70 | 95.05 | 95.05 | -3.26% | 1,046,455 |
| Mar 18, 2026 | 97.05 | 98.70 | 96.80 | 98.25 | 98.25 | 1.55% | 1,212,945 |
| Mar 17, 2026 | 96.50 | 97.30 | 95.70 | 96.75 | 96.75 | 0.31% | 962,229 |
| Mar 16, 2026 | 96.80 | 97.20 | 94.30 | 96.45 | 96.45 | -0.77% | 1,178,250 |
| Mar 13, 2026 | 98.55 | 99.65 | 97.00 | 97.20 | 97.20 | -2.70% | 539,723 |
| Mar 12, 2026 | 98.80 | 100.90 | 97.25 | 99.90 | 98.85 | 0.60% | 1,265,763 |
| Mar 11, 2026 | 101.15 | 101.75 | 99.05 | 99.30 | 98.26 | -1.39% | 1,176,897 |
| Mar 10, 2026 | 99.20 | 101.10 | 98.10 | 100.70 | 99.64 | 3.12% | 1,329,761 |
| Mar 9, 2026 | 97.40 | 98.00 | 95.30 | 97.65 | 96.62 | -1.81% | 879,843 |
| Mar 6, 2026 | 98.75 | 103.05 | 98.75 | 99.45 | 98.40 | 0.61% | 1,771,644 |
| Mar 5, 2026 | 98.05 | 99.40 | 97.00 | 98.85 | 97.81 | 1.07% | 1,900,577 |
| Mar 4, 2026 | 98.05 | 98.65 | 96.00 | 97.80 | 96.77 | -1.66% | 3,464,828 |
| Mar 2, 2026 | 96.05 | 101.40 | 96.05 | 99.45 | 98.40 | -3.96% | 3,523,385 |
| Feb 27, 2026 | 102.85 | 104.55 | 101.70 | 103.55 | 102.46 | 0.29% | 1,803,445 |
| Feb 26, 2026 | 104.75 | 105.30 | 102.50 | 103.25 | 102.16 | -1.24% | 1,235,611 |
| Feb 25, 2026 | 106.20 | 106.20 | 104.40 | 104.55 | 103.45 | -4.43% | 1,759,238 |
| Feb 24, 2026 | 111.25 | 111.55 | 109.10 | 109.40 | 108.25 | -2.19% | 478,974 |
| Feb 23, 2026 | 111.90 | 112.50 | 110.75 | 111.85 | 110.67 | -0.04% | 988,331 |
| Feb 20, 2026 | 110.85 | 112.75 | 110.60 | 111.90 | 110.72 | 0.45% | 886,222 |
| Feb 19, 2026 | 113.45 | 113.80 | 110.85 | 111.40 | 110.23 | -1.68% | 383,698 |
| Feb 18, 2026 | 112.85 | 113.70 | 112.05 | 113.30 | 112.11 | 0.31% | 255,758 |
| Feb 17, 2026 | 113.15 | 113.45 | 112.30 | 112.95 | 111.76 | -0.18% | 299,057 |
| Feb 16, 2026 | 111.30 | 113.40 | 110.50 | 113.15 | 111.96 | 1.53% | 1,070,238 |
| Feb 13, 2026 | 112.40 | 112.95 | 111.10 | 111.45 | 110.28 | -1.85% | 1,133,983 |
| Feb 12, 2026 | 114.00 | 114.25 | 112.80 | 113.55 | 112.36 | -0.61% | 469,018 |
| Feb 11, 2026 | 115.60 | 115.60 | 113.65 | 114.25 | 113.05 | -1.00% | 634,677 |
| Feb 10, 2026 | 115.10 | 116.75 | 114.90 | 115.40 | 114.19 | 0.30% | 681,954 |
| Feb 9, 2026 | 114.65 | 116.00 | 114.65 | 115.05 | 113.84 | 0.52% | 509,911 |
| Feb 6, 2026 | 114.35 | 115.00 | 112.60 | 114.45 | 113.25 | -0.22% | 601,275 |
| Feb 5, 2026 | 115.85 | 116.50 | 114.25 | 114.70 | 113.49 | -1.08% | 496,765 |
| Feb 4, 2026 | 115.35 | 116.70 | 114.55 | 115.95 | 114.73 | 0.74% | 689,241 |
| Feb 3, 2026 | 119.80 | 119.85 | 114.85 | 115.10 | 113.89 | 0.13% | 2,235,335 |
| Feb 2, 2026 | 115.35 | 115.80 | 111.55 | 114.95 | 113.74 | 1.23% | 2,629,181 |
| Feb 1, 2026 | 121.80 | 124.00 | 112.00 | 113.55 | 112.36 | -5.49% | 7,098,622 |
| Jan 30, 2026 | 119.95 | 121.30 | 118.25 | 120.15 | 118.89 | 0.08% | 1,213,064 |
| Jan 29, 2026 | 121.00 | 121.60 | 118.20 | 120.05 | 118.79 | -0.17% | 2,166,679 |
| Jan 28, 2026 | 115.30 | 120.90 | 115.25 | 120.25 | 118.99 | 4.75% | 2,169,121 |
| Jan 27, 2026 | 114.60 | 115.45 | 112.60 | 114.80 | 113.59 | 0.57% | 1,986,656 |
| Jan 23, 2026 | 117.75 | 118.25 | 113.80 | 114.15 | 112.95 | -2.48% | 1,919,015 |
| Jan 22, 2026 | 116.20 | 119.35 | 115.65 | 117.05 | 115.82 | 1.65% | 1,803,062 |
| Jan 21, 2026 | 115.95 | 117.20 | 113.85 | 115.15 | 113.94 | -0.86% | 3,259,989 |
| Jan 20, 2026 | 121.60 | 121.60 | 115.50 | 116.15 | 114.93 | -3.73% | 2,208,834 |
| Jan 19, 2026 | 122.05 | 122.60 | 119.80 | 120.65 | 119.38 | -1.27% | 2,464,952 |
| Jan 16, 2026 | 122.25 | 123.85 | 121.55 | 122.20 | 120.92 | 0.12% | 1,475,348 |
| Jan 14, 2026 | 121.15 | 123.20 | 120.75 | 122.05 | 120.77 | 0.54% | 1,279,931 |
| Jan 13, 2026 | 122.90 | 123.90 | 120.30 | 121.40 | 120.12 | -0.98% | 770,122 |
| Jan 12, 2026 | 121.10 | 123.10 | 119.15 | 122.60 | 121.31 | 1.07% | 2,234,991 |
| Jan 9, 2026 | 124.05 | 124.95 | 120.50 | 121.30 | 120.03 | -2.41% | 1,781,841 |
| Jan 8, 2026 | 127.90 | 129.00 | 123.80 | 124.30 | 122.99 | -2.93% | 1,759,069 |
| Jan 7, 2026 | 127.65 | 128.60 | 126.75 | 128.05 | 126.70 | 0.67% | 552,051 |
| Jan 6, 2026 | 127.75 | 129.75 | 125.95 | 127.20 | 125.86 | -0.24% | 820,505 |
| Jan 5, 2026 | 129.00 | 129.30 | 126.55 | 127.50 | 126.16 | -0.74% | 856,806 |
| Jan 2, 2026 | 126.35 | 128.90 | 125.55 | 128.45 | 127.10 | 2.15% | 1,146,413 |
| Jan 1, 2026 | 125.45 | 126.20 | 124.10 | 125.75 | 124.43 | 0.92% | 758,735 |
| Dec 31, 2025 | 124.65 | 127.50 | 124.40 | 124.60 | 123.29 | - | 2,116,648 |
| Dec 30, 2025 | 126.20 | 126.65 | 123.70 | 124.60 | 123.29 | -1.46% | 2,229,394 |
| Dec 29, 2025 | 135.25 | 137.10 | 125.75 | 126.45 | 125.12 | -5.28% | 4,863,689 |
| Dec 26, 2025 | 122.50 | 134.50 | 121.85 | 133.50 | 132.10 | 9.92% | 8,850,947 |
| Dec 24, 2025 | 122.85 | 123.80 | 120.60 | 121.45 | 120.17 | 0.04% | 1,918,371 |
| Dec 23, 2025 | 117.95 | 124.45 | 116.80 | 121.40 | 120.12 | 3.76% | 4,339,901 |
| Dec 22, 2025 | 114.40 | 117.85 | 114.15 | 117.00 | 115.77 | 2.72% | 917,636 |
| Dec 19, 2025 | 110.85 | 114.55 | 110.85 | 113.90 | 112.70 | 2.80% | 504,881 |
| Dec 18, 2025 | 110.85 | 112.20 | 109.75 | 110.80 | 109.64 | -0.27% | 731,031 |
| Dec 17, 2025 | 112.10 | 112.45 | 110.75 | 111.10 | 109.93 | -0.67% | 376,341 |
| Dec 16, 2025 | 112.55 | 113.20 | 111.60 | 111.85 | 110.67 | -1.28% | 536,863 |
| Dec 15, 2025 | 113.50 | 113.60 | 112.50 | 113.30 | 112.11 | -0.44% | 223,836 |
| Dec 12, 2025 | 113.15 | 114.15 | 112.65 | 113.80 | 112.60 | 0.53% | 372,402 |
| Dec 11, 2025 | 111.85 | 113.60 | 111.50 | 113.20 | 112.01 | 0.85% | 671,804 |
| Dec 10, 2025 | 113.60 | 115.10 | 112.00 | 112.25 | 111.07 | -1.28% | 770,392 |
| Dec 9, 2025 | 111.35 | 113.90 | 109.80 | 113.70 | 112.50 | 2.02% | 1,246,541 |
| Dec 8, 2025 | 114.60 | 114.95 | 110.55 | 111.45 | 110.28 | -2.75% | 1,371,580 |
| Dec 5, 2025 | 114.90 | 115.10 | 113.65 | 114.60 | 113.40 | -0.22% | 727,637 |
| Dec 4, 2025 | 114.55 | 115.90 | 114.50 | 114.85 | 113.64 | 0.09% | 735,782 |
| Dec 3, 2025 | 117.35 | 117.60 | 114.25 | 114.75 | 113.54 | -1.42% | 478,294 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.10 | 116.40 | 115.18 | -0.56% | 304,014 |