Indian Railway Finance Corporation Limited (IRFC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IRFC.NS Historical Return
If you invested ₹1000 in Indian Railway Finance Corporation Limited (IRFC.NS) since IPO date, it would be worth ₹3,735.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,724.5, while ₹1000 invested 1 year ago would be worth ₹624.02. This corresponds to total returns of 273.53%, 272.45%, -37.6%, respectively, with annualized returns of 26.12%, 30.1%, -37.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IRFC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 78.7 | 77.06 | 77.06 | 78.92 | 76.51 | 12.76M |
| September 30, 2026 | 78.6 | 79.28 | 79.28 | 81.5 | 78.41 | 38.1M |
| September 29, 2026 | 78.7 | 80.26 | 80.26 | 80.26 | 77.07 | 15.75M |
| September 28, 2026 | 79.95 | 78.55 | 78.55 | 79.95 | 78.36 | 8.56M |
| September 25, 2026 | 79.68 | 79.95 | 79.95 | 79.99 | 79.2 | 4.7M |
| September 24, 2026 | 80.5 | 79.86 | 79.86 | 80.5 | 79.41 | 5.33M |
| September 23, 2026 | 80.05 | 81 | 81 | 81.15 | 80.05 | 6M |
| September 22, 2026 | 80.51 | 80 | 80 | 80.8 | 79.8 | 4.81M |
| September 21, 2026 | 81.5 | 80.22 | 80.22 | 81.7 | 80.16 | 5.21M |
| September 18, 2026 | 79.32 | 81.5 | 81.5 | 81.5 | 79.32 | 14.37M |
| September 17, 2026 | 79.3 | 79.31 | 79.31 | 79.92 | 78.65 | 6.48M |
| September 16, 2026 | 79.41 | 78.95 | 78.95 | 79.58 | 78.16 | 9.83M |
| September 15, 2026 | 81.09 | 79.15 | 79.15 | 81.87 | 79 | 8.65M |
| September 11, 2026 | 80.95 | 81.09 | 81.09 | 81.09 | 80.1 | 8.03M |
| September 10, 2026 | 81.39 | 81.08 | 81.08 | 82.67 | 80.76 | 8.52M |
| September 09, 2026 | 81.9 | 81.39 | 81.39 | 82.4 | 81.12 | 6.68M |
| September 08, 2026 | 82.9 | 82 | 82 | 82.93 | 81.75 | 5.88M |
| September 07, 2026 | 83.5 | 83 | 83 | 83.9 | 82.63 | 5.91M |
| September 04, 2026 | 82.7 | 83.4 | 83.4 | 83.95 | 82.7 | 7.88M |
| September 03, 2026 | 82.84 | 82.65 | 82.65 | 83.7 | 82.05 | 5.72M |
| September 02, 2026 | 82.5 | 82.48 | 82.48 | 82.5 | 81.3 | 7.98M |
| September 01, 2026 | 83.34 | 82.5 | 82.5 | 83.75 | 82.16 | 7.77M |
| August 31, 2026 | 83.9 | 83.34 | 83.34 | 84.15 | 82.9 | 8.46M |
| August 28, 2026 | 84.65 | 83.9 | 83.9 | 84.99 | 83.65 | 6.87M |
| August 27, 2026 | 85.7 | 84.65 | 84.65 | 86.16 | 84.5 | 7.18M |
| August 26, 2026 | 86.12 | 85.7 | 85.7 | 86.82 | 85.7 | 7.07M |
| August 25, 2026 | 85.98 | 85.45 | 85.45 | 86.44 | 85.05 | 9.6M |
| August 24, 2026 | 86.65 | 85.99 | 85.99 | 87.25 | 85.53 | 8.79M |
| August 21, 2026 | 86.48 | 86.4 | 86.4 | 86.98 | 86.3 | 4.77M |
| August 20, 2026 | 85.45 | 86.47 | 86.47 | 87.2 | 85.3 | 8.43M |
| August 19, 2026 | 86.11 | 85.18 | 85.18 | 87.3 | 85 | 9.48M |
| August 18, 2026 | 86.76 | 86.11 | 86.11 | 87.56 | 86.05 | 5.6M |
| August 17, 2026 | 87.4 | 87.05 | 87.05 | 87.53 | 86.2 | 7.57M |
| August 14, 2026 | 88.2 | 87.57 | 87.57 | 88.5 | 87.5 | 3.84M |
| August 13, 2026 | 88.26 | 88.35 | 88.35 | 88.6 | 87.9 | 4.75M |
| August 12, 2026 | 87.91 | 88.26 | 88.26 | 88.35 | 87.49 | 5.81M |
| August 11, 2026 | 88.5 | 87.91 | 87.91 | 88.52 | 87.87 | 4.43M |
| August 10, 2026 | 89.17 | 88.5 | 88.5 | 89.17 | 88 | 6.24M |
| August 07, 2026 | 89.29 | 88.75 | 88.75 | 89.47 | 88.57 | 5.73M |
| August 06, 2026 | 88.9 | 89.29 | 89.29 | 89.95 | 88.75 | 7.12M |
| August 05, 2026 | 89.81 | 88.9 | 88.9 | 90.58 | 88.5 | 7.07M |
| August 04, 2026 | 90.39 | 89.6 | 89.6 | 90.49 | 89.55 | 6.73M |
| August 03, 2026 | 89.5 | 90.25 | 90.25 | 90.85 | 89.42 | 11.79M |
| July 31, 2026 | 89.5 | 89.15 | 89.15 | 89.88 | 88.43 | 12.05M |
| July 30, 2026 | 89.4 | 88.92 | 88.92 | 89.4 | 87.64 | 15.81M |
| July 29, 2026 | 87.4 | 89.13 | 89.13 | 89.64 | 87.35 | 10.3M |
| July 28, 2026 | 88.13 | 87.15 | 87.15 | 88.4 | 87 | 6.53M |
| July 27, 2026 | 88.1 | 88.13 | 88.13 | 88.53 | 88 | 5.14M |
| July 24, 2026 | 86.5 | 87.62 | 87.62 | 87.85 | 86.02 | 6.23M |
| July 23, 2026 | 87 | 87.03 | 87.03 | 87.87 | 86.51 | 6.29M |
| July 22, 2026 | 88.31 | 87.39 | 87.39 | 88.38 | 87.17 | 5.93M |
| July 21, 2026 | 88.7 | 88.31 | 88.31 | 89.1 | 88 | 5.35M |
| July 20, 2026 | 88.38 | 88.72 | 88.72 | 89.15 | 87.64 | 5.97M |
| July 17, 2026 | 88.5 | 88.41 | 88.41 | 88.8 | 87.92 | 5.05M |
| July 16, 2026 | 88.87 | 88.41 | 88.41 | 89.36 | 88.25 | 6.2M |
| July 15, 2026 | 88.8 | 88.87 | 88.87 | 90 | 88.6 | 7.3M |
| July 14, 2026 | 89.5 | 88.71 | 88.71 | 89.6 | 88.51 | 6.69M |
| July 13, 2026 | 89.9 | 89.75 | 89.75 | 89.9 | 88.72 | 6.1M |
| July 10, 2026 | 88.41 | 89.9 | 89.9 | 90 | 88.31 | 9.08M |
| July 09, 2026 | 87.71 | 88.12 | 88.12 | 88.58 | 87.55 | 6.99M |
AD
