Skip to main content
Indian Railway Finance Corporation Limited (NSE:IRFC)
India flag India · Delayed Price · Currency is INR
105.12
-0.45 (-0.43%)
Apr 28, 2026, 3:30 PM IST

NSE:IRFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.58106.75104.78105.14105.14-0.41%13,405,170
Apr 27, 2026104.75106.22104.41105.57105.571.59%13,917,550
Apr 24, 2026105.05105.78103.01103.92103.92-1.09%14,644,660
Apr 23, 2026106.00108.38104.55105.06105.06-0.72%41,805,250
Apr 22, 2026103.11106.66102.99105.82105.822.13%21,953,690
Apr 21, 2026103.02104.09102.96103.61103.610.57%9,274,364
Apr 20, 2026105.14105.14102.30103.02103.02-1.74%15,091,460
Apr 17, 2026103.75106.78103.25104.84104.841.55%32,766,510
Apr 16, 2026103.14104.80102.30103.24103.241.49%21,466,210
Apr 15, 2026101.00102.40100.60101.72101.722.83%18,343,820
Apr 13, 202697.1799.2396.2598.9298.92-1.34%16,069,560
Apr 10, 202698.90102.2098.66100.26100.261.80%20,758,980
Apr 9, 202699.0099.5097.1098.4998.49-0.42%16,170,500
Apr 8, 202697.8099.3596.2998.9198.916.43%22,586,500
Apr 7, 202692.7093.5991.5892.9392.930.23%16,955,450
Apr 6, 202691.8092.9989.3592.7292.720.96%17,311,050
Apr 2, 202690.0092.1988.6091.8491.84-0.16%19,173,190
Apr 1, 202690.8392.7889.4191.9991.995.46%20,132,240
Mar 30, 202691.4591.5087.0087.2387.23-5.65%25,658,440
Mar 27, 202694.8194.8991.9192.4592.45-2.93%20,674,830
Mar 25, 202693.9996.3593.8095.2495.242.55%17,788,550
Mar 24, 202691.9993.2091.0092.8792.873.82%22,201,890
Mar 23, 202693.5093.6589.2089.4589.45-5.53%17,225,370
Mar 20, 202695.5097.2694.4094.6994.69-0.37%14,353,010
Mar 19, 202696.3096.9994.7295.0495.04-3.27%11,287,450
Mar 18, 202697.2098.7096.8198.2598.251.56%10,580,580
Mar 17, 202696.4597.2395.7496.7496.740.31%9,737,324
Mar 16, 202696.9097.1394.3296.4496.44-0.78%16,521,250
Mar 13, 202698.7099.6897.0097.2097.20-2.72%11,414,650
Mar 12, 202698.92100.9097.2599.9298.870.68%14,255,320
Mar 11, 2026101.00101.7999.0099.2598.21-1.45%12,809,680
Mar 10, 202699.40101.1298.11100.7199.653.22%14,800,530
Mar 9, 202697.1197.9595.2797.5796.54-1.91%16,395,700
Mar 6, 202699.31103.1098.7699.4798.420.63%35,489,990
Mar 5, 202698.2199.2597.0098.8597.811.14%16,588,270
Mar 4, 202698.1698.6396.0197.7496.71-1.61%32,963,140
Mar 2, 202697.50101.3597.2099.3498.30-4.07%27,730,170
Feb 27, 2026103.00104.56101.73103.55102.460.31%19,027,220
Feb 26, 2026104.40105.29102.54103.23102.15-1.27%22,825,490
Feb 25, 2026105.99105.99104.40104.56103.46-4.46%56,904,410
Feb 24, 2026111.34111.56109.05109.44108.29-2.19%13,884,700
Feb 23, 2026112.00112.50110.80111.89110.710.01%9,897,270
Feb 20, 2026111.19112.80110.57111.88110.700.45%11,560,500
Feb 19, 2026113.31113.81110.75111.38110.21-1.70%9,987,523
Feb 18, 2026112.98113.75112.03113.31112.120.28%8,573,114
Feb 17, 2026113.00113.46112.31112.99111.80-0.17%8,157,349
Feb 16, 2026111.44113.42110.57113.18111.991.56%13,966,950
Feb 13, 2026112.80112.85111.05111.44110.27-1.84%13,084,750
Feb 12, 2026114.20114.20112.80113.53112.34-0.70%10,863,700
Feb 11, 2026115.46115.80113.62114.33113.13-0.98%10,515,380
Feb 10, 2026115.45116.70114.91115.46114.250.34%12,744,270
Feb 9, 2026114.99116.00114.70115.07113.860.47%9,623,210
Feb 6, 2026114.50114.97112.59114.53113.33-0.16%13,107,650
Feb 5, 2026116.00116.50114.26114.71113.50-1.11%10,242,120
Feb 4, 2026115.60116.65114.51116.00114.780.76%14,878,650
Feb 3, 2026119.79119.79114.85115.12113.910.17%17,141,510
Feb 2, 2026114.99115.80111.53114.93113.721.22%26,935,340
Feb 1, 2026121.30123.90112.01113.54112.35-5.46%69,512,240
Jan 30, 2026119.90121.25118.25120.10118.840.03%19,011,600
Jan 29, 2026121.00121.59118.30120.06118.80-0.07%19,681,280
Jan 28, 2026115.18120.89115.18120.15118.894.83%23,452,460
Jan 27, 2026114.95115.40112.61114.61113.410.40%18,230,490
Jan 23, 2026117.55118.29113.72114.15112.95-2.45%15,938,670
Jan 22, 2026116.50119.34115.61117.02115.791.63%17,626,250
Jan 21, 2026116.13117.16113.90115.14113.93-0.85%23,802,890
Jan 20, 2026121.45121.45115.49116.13114.91-3.95%33,802,200
Jan 19, 2026122.22122.65119.75120.90119.63-1.06%19,879,570
Jan 16, 2026122.39123.89121.59122.19120.910.15%11,686,580
Jan 14, 2026121.33123.29120.65122.01120.730.56%11,544,710
Jan 13, 2026123.10123.84120.28121.33120.06-1.06%11,459,750
Jan 12, 2026121.25123.09119.25122.63121.341.14%16,531,710
Jan 9, 2026124.23124.98120.60121.25119.98-2.43%14,904,910
Jan 8, 2026128.04129.00123.81124.27122.96-2.94%13,165,700
Jan 7, 2026127.50128.63126.79128.04126.690.64%10,932,460
Jan 6, 2026128.00129.75126.00127.22125.88-0.30%14,799,480
Jan 5, 2026129.00129.32126.55127.60126.26-0.68%15,730,830
Jan 2, 2026126.45128.95125.59128.48127.132.14%25,385,600
Jan 1, 2026125.31126.22124.01125.79124.470.94%16,340,810
Dec 31, 2025124.95127.50124.39124.62123.310.02%27,013,960
Dec 30, 2025126.35126.67123.66124.59123.28-1.39%29,253,080
Dec 29, 2025135.00137.17125.75126.35125.02-5.45%80,360,840
Dec 26, 2025122.14134.59121.86133.64132.2410.00%163,985,100
Dec 24, 2025122.50123.84120.54121.49120.210.07%27,580,400
Dec 23, 2025117.80124.48116.81121.40120.123.76%55,006,060
Dec 22, 2025114.53117.80114.09117.00115.772.65%16,841,320
Dec 19, 2025111.09114.49110.85113.98112.782.86%8,954,745
Dec 18, 2025111.00112.20109.70110.81109.65-0.24%6,400,519
Dec 17, 2025112.00112.50110.72111.08109.91-0.83%4,984,147
Dec 16, 2025113.00113.27111.50112.01110.83-1.09%4,101,452
Dec 15, 2025113.05113.61112.50113.25112.06-0.50%4,518,917
Dec 12, 2025113.29114.10112.63113.82112.620.47%5,141,588
Dec 11, 2025112.20113.60111.53113.29112.100.97%5,799,050
Dec 10, 2025113.63115.13112.00112.20111.02-1.27%4,960,130
Dec 9, 2025111.40113.87109.90113.64112.452.05%9,736,504
Dec 8, 2025114.60114.94110.50111.36110.19-2.83%8,555,323
Dec 5, 2025115.19115.19113.75114.60113.40-0.22%5,063,577
Dec 4, 2025114.71115.90114.40114.85113.640.12%5,895,759
Dec 3, 2025117.13117.60114.22114.71113.50-1.47%9,455,659
Dec 2, 2025116.91117.00116.10116.42115.20-0.57%4,302,586
Dec 1, 2025117.57118.89116.74117.09115.86-0.41%5,036,657