Indian Railway Finance Corporation Limited - IRFC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	126.35	124.59	124.59	126.67	123.66	29.25M
December 29, 2025	135	126.35	126.35	137.17	125.75	80.36M
December 26, 2025	122.14	133.64	133.64	134.59	121.86	163.97M
December 24, 2025	122.5	121.49	121.49	123.84	120.54	27.58M
December 23, 2025	117.8	121.4	121.4	124.48	116.81	55.01M
December 22, 2025	114.53	117	117	117.8	114.09	16.84M
December 19, 2025	111.09	113.98	113.98	114.49	110.85	8.95M
December 18, 2025	111	110.81	110.81	112.2	109.7	6.4M
December 17, 2025	112	111.08	111.08	112.5	110.72	4.98M
December 16, 2025	113	112.01	112.01	113.27	111.5	4.1M
December 15, 2025	113.05	113.25	113.25	113.61	112.5	4.52M
December 12, 2025	113.29	113.82	113.82	114.1	112.63	5.14M
December 11, 2025	112.2	113.29	113.29	113.6	111.53	5.8M
December 10, 2025	113.63	112.2	112.2	115.13	112	4.96M
December 09, 2025	111.4	113.64	113.64	113.87	109.9	9.74M
December 08, 2025	114.6	111.36	111.36	114.94	110.5	8.56M
December 05, 2025	115.19	114.6	114.6	115.19	113.75	5.06M
December 04, 2025	114.71	114.85	114.85	115.9	114.4	5.9M
December 03, 2025	117.13	114.71	114.71	117.6	114.22	9.45M
December 02, 2025	116.91	116.42	116.42	117	116.1	4.3M
December 01, 2025	117.57	117.09	117.09	118.89	116.74	5.04M
November 28, 2025	117.9	117.57	117.57	118.05	116.82	4.19M
November 27, 2025	118.67	117.96	117.96	119.42	117.6	5.1M
November 26, 2025	116.85	118.08	118.08	118.58	116.66	4.49M
November 25, 2025	117.02	116.74	116.74	117.54	115.65	7.57M
November 24, 2025	119.15	116.9	116.9	119.45	116.57	8.22M
November 21, 2025	120.08	119.09	119.09	120.4	119	4.94M
November 19, 2025	120.82	120.85	120.85	121.14	119.8	4.33M
November 18, 2025	122.5	120.82	120.82	122.74	120.7	4.55M
November 17, 2025	121.11	122.5	122.5	123.5	121.04	9.94M
November 14, 2025	120.68	121.01	121.01	121.99	120.4	5.13M
November 13, 2025	121.59	120.75	120.75	121.85	120.64	4.56M
November 12, 2025	121.77	121.59	121.59	123.24	121.25	6.99M
November 11, 2025	121	121.61	121.61	121.85	119.53	5.43M
November 10, 2025	121.8	120.77	120.77	122.23	120.54	4.33M
November 07, 2025	120	121.36	121.36	121.87	118.4	5.98M
November 06, 2025	122.1	120.25	120.25	122.25	120.05	6.36M
November 04, 2025	123.28	122.24	122.24	123.5	121.8	5.22M
November 03, 2025	123.25	123.1	123.1	123.67	122.71	5.13M
October 31, 2025	124	123.31	123.31	124.5	123.1	4.76M
October 30, 2025	125.19	123.95	123.95	126.25	123.56	5.92M
October 29, 2025	123.13	125.09	125.09	125.4	122.64	9.13M
October 28, 2025	123.8	122.77	122.77	124.05	122.6	5.62M
October 27, 2025	123.88	123.45	123.45	124.65	123.31	5.38M
October 24, 2025	124.77	123.73	123.73	124.9	123.55	6.02M
October 23, 2025	125.81	125.11	125.11	125.97	124.9	5.01M
October 21, 2025	125.63	125.2	125.2	126	125	2.11M
October 20, 2025	123.97	125.07	125.07	125.57	123.6	6.73M
October 17, 2025	124.72	123.52	123.52	125.17	122.71	10M
October 16, 2025	125.5	124.72	124.72	125.72	124.4	9.72M
October 15, 2025	125.4	124.88	124.88	128.51	124.3	17.48M
October 14, 2025	125.5	124.52	124.52	126.48	124	6.67M
October 13, 2025	125.05	125.5	125.5	126.1	124.69	6.06M
October 10, 2025	125.07	126.5	126.5	127.2	124.72	7.69M
October 09, 2025	124.91	125.07	125.07	125.35	123.81	5.77M
October 08, 2025	127.53	124.3	124.3	127.53	124	12.88M
October 07, 2025	125.5	127.08	127.08	127.49	125.05	9.67M
October 06, 2025	125.84	125.24	125.24	126.25	124.54	5.11M
October 03, 2025	125.54	125.85	125.85	127.18	125.01	6.05M
October 01, 2025	123.5	125.54	125.54	125.97	123.5	8.72M

Indian Railway Finance Corporation Limited (IRFC.NS) NSE