Skip to main content
Indian Railway Finance Corporation Limited (NSE:IRFC)
India flag India · Delayed Price · Currency is INR
99.47
+0.62 (0.63%)
At close: Mar 6, 2026

NSE:IRFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.31103.1098.7699.4799.470.63%35,489,990
Mar 5, 202698.2199.2597.0098.8598.851.14%16,588,270
Mar 4, 202698.1698.6396.0197.7497.74-1.61%32,963,140
Mar 2, 202697.50101.3597.2099.3499.34-4.07%27,730,170
Feb 27, 2026103.00104.56101.73103.55103.550.31%19,027,220
Feb 26, 2026104.40105.29102.54103.23103.23-1.27%22,825,490
Feb 25, 2026105.99105.99104.40104.56104.56-4.46%56,904,410
Feb 24, 2026111.34111.56109.05109.44109.44-2.19%13,884,700
Feb 23, 2026112.00112.50110.80111.89111.890.01%9,897,270
Feb 20, 2026111.19112.80110.57111.88111.880.45%11,560,500
Feb 19, 2026113.31113.81110.75111.38111.38-1.70%9,987,523
Feb 18, 2026112.98113.75112.03113.31113.310.28%8,573,114
Feb 17, 2026113.00113.46112.31112.99112.99-0.17%8,157,349
Feb 16, 2026111.44113.42110.57113.18113.181.56%13,966,950
Feb 13, 2026112.80112.85111.05111.44111.44-1.84%13,084,750
Feb 12, 2026114.20114.20112.80113.53113.53-0.70%10,863,700
Feb 11, 2026115.46115.80113.62114.33114.33-0.98%10,515,380
Feb 10, 2026115.45116.70114.91115.46115.460.34%12,744,270
Feb 9, 2026114.99116.00114.70115.07115.070.47%9,623,210
Feb 6, 2026114.50114.97112.59114.53114.53-0.16%13,107,650
Feb 5, 2026116.00116.50114.26114.71114.71-1.11%10,242,120
Feb 4, 2026115.60116.65114.51116.00116.000.76%14,878,650
Feb 3, 2026119.79119.79114.85115.12115.120.17%17,141,510
Feb 2, 2026114.99115.80111.53114.93114.931.22%26,935,340
Feb 1, 2026121.30123.90112.01113.54113.54-5.46%69,512,240
Jan 30, 2026119.90121.25118.25120.10120.100.03%19,011,600
Jan 29, 2026121.00121.59118.30120.06120.06-0.07%19,681,280
Jan 28, 2026115.18120.89115.18120.15120.154.83%23,452,460
Jan 27, 2026114.95115.40112.61114.61114.610.40%18,230,490
Jan 23, 2026117.55118.29113.72114.15114.15-2.45%15,938,670
Jan 22, 2026116.50119.34115.61117.02117.021.63%17,626,250
Jan 21, 2026116.13117.16113.90115.14115.14-0.85%23,802,890
Jan 20, 2026121.45121.45115.49116.13116.13-3.95%33,802,200
Jan 19, 2026122.22122.65119.75120.90120.90-1.06%19,879,570
Jan 16, 2026122.39123.89121.59122.19122.190.15%11,686,580
Jan 14, 2026121.33123.29120.65122.01122.010.56%11,544,710
Jan 13, 2026123.10123.84120.28121.33121.33-1.06%11,459,758
Jan 12, 2026121.25123.09119.25122.63122.631.14%16,531,710
Jan 9, 2026124.23124.98120.60121.25121.25-2.43%14,904,910
Jan 8, 2026128.04129.00123.81124.27124.27-2.94%13,165,700
Jan 7, 2026127.50128.63126.79128.04128.040.64%10,932,460
Jan 6, 2026128.00129.75126.00127.22127.22-0.30%14,799,480
Jan 5, 2026129.00129.32126.55127.60127.60-0.68%15,730,830
Jan 2, 2026126.45128.95125.59128.48128.482.14%25,385,600
Jan 1, 2026125.31126.22124.01125.79125.790.94%16,340,810
Dec 31, 2025124.95127.50124.39124.62124.620.02%27,013,960
Dec 30, 2025126.35126.67123.66124.59124.59-1.39%29,253,080
Dec 29, 2025135.00137.17125.75126.35126.35-5.45%80,360,840
Dec 26, 2025122.14134.59121.86133.64133.6410.00%163,985,100
Dec 24, 2025122.50123.84120.54121.49121.490.07%27,580,400
Dec 23, 2025117.80124.48116.81121.40121.403.76%55,006,060
Dec 22, 2025114.53117.80114.09117.00117.002.65%16,841,320
Dec 19, 2025111.09114.49110.85113.98113.982.86%8,954,745
Dec 18, 2025111.00112.20109.70110.81110.81-0.24%6,400,519
Dec 17, 2025112.00112.50110.72111.08111.08-0.83%4,984,147
Dec 16, 2025113.00113.27111.50112.01112.01-1.09%4,101,452
Dec 15, 2025113.05113.61112.50113.25113.25-0.50%4,518,917
Dec 12, 2025113.29114.10112.63113.82113.820.47%5,141,588
Dec 11, 2025112.20113.60111.53113.29113.290.97%5,799,050
Dec 10, 2025113.63115.13112.00112.20112.20-1.27%4,960,130
Dec 9, 2025111.40113.87109.90113.64113.642.05%9,736,504
Dec 8, 2025114.60114.94110.50111.36111.36-2.83%8,555,323
Dec 5, 2025115.19115.19113.75114.60114.60-0.22%5,063,577
Dec 4, 2025114.71115.90114.40114.85114.850.12%5,895,759
Dec 3, 2025117.13117.60114.22114.71114.71-1.47%9,455,659
Dec 2, 2025116.91117.00116.10116.42116.42-0.57%4,302,586
Dec 1, 2025117.57118.89116.74117.09117.09-0.41%5,036,657
Nov 28, 2025117.90118.05116.82117.57117.57-0.33%4,191,955
Nov 27, 2025118.67119.42117.60117.96117.96-0.10%5,097,254
Nov 26, 2025116.85118.58116.66118.08118.081.15%4,487,936
Nov 25, 2025117.02117.54115.65116.74116.74-0.14%7,566,496
Nov 24, 2025119.15119.45116.57116.90116.90-1.84%8,220,860
Nov 21, 2025120.08120.40119.00119.09119.09-0.82%4,944,515
Nov 20, 2025120.85121.59120.00120.08120.08-0.64%4,766,481
Nov 19, 2025120.82121.14119.80120.85120.850.02%4,336,986
Nov 18, 2025122.50122.74120.70120.82120.82-1.37%4,555,639
Nov 17, 2025121.11123.50121.04122.50122.501.23%9,945,324
Nov 14, 2025120.68121.99120.40121.01121.010.22%5,135,998
Nov 13, 2025121.59121.85120.64120.75120.75-0.69%4,559,201
Nov 12, 2025121.77123.24121.25121.59121.59-0.02%6,989,819
Nov 11, 2025121.00121.85119.53121.61121.610.70%5,425,772
Nov 10, 2025121.80122.23120.54120.77120.77-0.49%4,329,426
Nov 7, 2025120.00121.87118.40121.36121.360.92%5,976,333
Nov 6, 2025122.10122.25120.05120.25120.25-1.63%6,360,660
Nov 4, 2025123.28123.50121.80122.24122.24-0.70%5,224,892
Nov 3, 2025123.25123.67122.71123.10123.10-0.17%5,128,145
Oct 31, 2025124.00124.50123.10123.31123.31-0.52%4,768,709
Oct 30, 2025125.19126.25123.56123.95123.95-0.91%5,922,925
Oct 29, 2025123.13125.40122.64125.09125.091.89%9,132,825
Oct 28, 2025123.80124.05122.60122.77122.77-0.55%5,615,629
Oct 27, 2025123.88124.65123.31123.45123.45-0.23%5,375,514
Oct 24, 2025124.77124.90123.55123.73123.73-1.10%6,026,631
Oct 23, 2025125.81125.97124.90125.11124.06-0.07%5,009,833
Oct 21, 2025125.63126.00125.00125.20124.150.10%2,109,920
Oct 20, 2025123.97125.57123.60125.07124.021.25%6,729,809
Oct 17, 2025124.72125.17122.71123.52122.48-0.96%10,002,880
Oct 16, 2025125.50125.72124.40124.72123.67-0.13%9,719,465
Oct 15, 2025125.40128.51124.30124.88123.830.29%17,482,910
Oct 14, 2025125.50126.48124.00124.52123.47-0.78%6,665,155
Oct 13, 2025125.05126.10124.69125.50124.45-0.79%6,065,989