Indian Railway Finance Corp. Ltd.(IN:IRFC)
₹86.90+3.46 (+4.15%)
IN:IRFC
Indian Railway Finance Corp. Ltd. historical prices
₹86.90
At close:+3.46 (+4.15%)
Want to see IN:IRFC full AI Analyst Report?
Indian Railway Finance Corp. Ltd. (IRFC) Historical Prices
31 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.00 | 89.90 | 83.74 | 86.90 | 86.90 | +4.15% | 4,182,825 | 4.95 |
| Nov 10, 2026 | 83.44 | 83.95 | 79.57 | 83.44 | 83.44 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 80.35 | 83.95 | 79.57 | 83.44 | 83.44 | +3.65% | 2,407,071 | 2.89 |
| Nov 06, 2026 | 80.02 | 80.50 | 78.53 | 80.50 | 80.50 | +0.60% | 715,615 | 0.86 |
| Nov 05, 2026 | 78.92 | 80.40 | 78.92 | 80.02 | 80.02 | +2.72% | 2,089,856 | 2.60 |
| Nov 04, 2026 | 76.38 | 77.95 | 75.20 | 77.90 | 77.90 | +2.80% | 772,752 | 0.97 |
| Nov 03, 2026 | 76.31 | 77.15 | 75.43 | 75.78 | 75.78 | +0.04% | 1,058,879 | 1.35 |
| Nov 02, 2026 | 73.38 | 76.51 | 73.35 | 75.75 | 75.75 | +3.20% | 1,108,686 | 1.41 |
| Oct 30, 2026 | 75.52 | 75.75 | 73.15 | 73.40 | 73.40 | -3.10% | 941,854 | 1.21 |
| Oct 29, 2026 | 75.28 | 76.00 | 74.46 | 75.75 | 75.75 | +1.68% | 585,290 | 0.73 |
| Oct 28, 2026 | 74.14 | 75.32 | 73.24 | 74.50 | 74.50 | -0.08% | 770,172 | 0.95 |
| Oct 27, 2026 | 74.49 | 74.62 | 73.20 | 74.56 | 74.56 | +0.35% | 760,989 | 0.93 |
| Oct 26, 2026 | 73.77 | 75.30 | 73.20 | 74.30 | 74.30 | -0.27% | 1,515,502 | 1.86 |
| Oct 23, 2026 | 76.27 | 76.70 | 73.80 | 74.50 | 74.50 | -1.84% | 1,549,728 | 1.95 |
| Oct 22, 2026 | 76.51 | 77.70 | 75.72 | 77.05 | 75.90 | +0.33% | 991,095 | 1.25 |
| Oct 21, 2026 | 78.45 | 78.63 | 76.31 | 76.80 | 75.65 | -1.79% | 619,392 | 0.78 |
| Oct 20, 2026 | 78.20 | 80.60 | 78.06 | 78.20 | 77.03 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 80.07 | 80.60 | 78.06 | 78.20 | 77.03 | -2.62% | 1,058,452 | 1.33 |
| Oct 16, 2026 | 79.02 | 81.00 | 77.32 | 80.30 | 79.10 | +1.65% | 1,691,326 | 2.17 |
| Oct 15, 2026 | 79.95 | 80.21 | 78.56 | 79.00 | 77.82 | -0.94% | 772,231 | 1.00 |
| Oct 14, 2026 | 79.62 | 80.69 | 79.17 | 79.75 | 78.56 | -0.30% | 1,180,899 | 1.54 |
| Oct 13, 2026 | 78.63 | 79.99 | 77.70 | 79.99 | 78.80 | +3.28% | 1,090,912 | 1.44 |
| Oct 12, 2026 | 74.76 | 78.07 | 74.70 | 77.45 | 76.29 | +3.47% | 1,544,389 | 2.08 |
| Oct 09, 2026 | 74.45 | 75.18 | 74.10 | 74.85 | 73.73 | +0.94% | 653,734 | 0.88 |
| Oct 08, 2026 | 76.25 | 76.25 | 74.15 | 74.15 | 73.04 | -2.75% | 1,444,549 | 1.99 |
| Oct 07, 2026 | 76.95 | 77.20 | 76.06 | 76.25 | 75.11 | -1.17% | 828,153 | 1.14 |
| Oct 06, 2026 | 76.57 | 78.03 | 76.31 | 77.15 | 76.00 | +0.85% | 610,594 | 0.83 |
| Oct 05, 2026 | 78.08 | 78.15 | 76.01 | 76.50 | 75.36 | -0.71% | 729,252 | 0.97 |
| Oct 02, 2026 | 77.05 | 78.97 | 76.54 | 77.05 | 75.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 78.97 | 78.97 | 76.54 | 77.05 | 75.90 | -2.53% | 909,992 | 1.21 |
| Sep 30, 2026 | 78.94 | 81.45 | 78.34 | 79.05 | 77.87 | +1.35% | 1,834,649 | 2.49 |
| Sep 29, 2026 | 78.58 | 79.33 | 77.10 | 78.00 | 76.84 | -0.70% | 1,071,303 | 1.46 |
| Sep 28, 2026 | 79.87 | 79.92 | 78.40 | 78.55 | 77.38 | -1.81% | 1,003,415 | 1.36 |
| Sep 25, 2026 | 79.51 | 80.00 | 79.20 | 80.00 | 78.81 | +0.12% | 767,025 | 1.02 |
| Sep 24, 2026 | 80.41 | 80.41 | 79.46 | 79.90 | 78.71 | -1.54% | 715,575 | 0.92 |
| Sep 23, 2026 | 80.00 | 81.15 | 80.00 | 81.15 | 79.94 | +1.50% | 353,464 | 0.46 |
| Sep 22, 2026 | 80.41 | 80.83 | 79.80 | 79.95 | 78.76 | -0.44% | 616,929 | 0.75 |
| Sep 21, 2026 | 81.27 | 81.65 | 80.14 | 80.30 | 79.10 | -1.47% | 606,828 | 0.68 |
| Sep 18, 2026 | 79.27 | 81.50 | 79.27 | 81.50 | 80.28 | +2.81% | 423,732 | 0.47 |
| Sep 17, 2026 | 79.17 | 79.90 | 78.65 | 79.27 | 78.09 | +0.34% | 926,870 | 1.04 |
| Sep 16, 2026 | 79.47 | 79.63 | 78.14 | 79.00 | 77.82 | -0.18% | 619,084 | 0.70 |
| Sep 15, 2026 | 81.29 | 81.85 | 79.10 | 79.14 | 77.96 | -2.38% | 718,289 | 0.81 |
| Sep 14, 2026 | 81.07 | 81.10 | 80.04 | 81.07 | 79.86 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 80.87 | 81.10 | 80.04 | 81.07 | 79.86 | -0.34% | 1,243,392 | 1.36 |
| Sep 10, 2026 | 81.64 | 82.65 | 80.85 | 81.35 | 80.14 | -0.02% | 487,092 | 0.53 |
| Sep 09, 2026 | 81.76 | 82.43 | 81.20 | 81.37 | 80.16 | -0.77% | 660,675 | 0.72 |
| Sep 08, 2026 | 82.81 | 82.95 | 81.75 | 82.00 | 80.78 | -1.30% | 1,030,787 | 1.14 |
| Sep 07, 2026 | 83.00 | 83.92 | 82.65 | 83.08 | 81.84 | -0.62% | 992,976 | 1.09 |
| Sep 04, 2026 | 83.20 | 83.90 | 82.75 | 83.60 | 82.35 | +1.27% | 523,680 | 0.57 |
| Sep 03, 2026 | 82.99 | 83.69 | 82.30 | 82.55 | 81.32 | +0.12% | 420,474 | 0.45 |
