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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	122.25	123.46	123.46	123.71	121.74	6.95M
September 04, 2025	124.09	121.63	121.63	124.56	121.21	7.73M
September 03, 2025	123.65	123.58	123.58	124.23	122.69	7.34M
September 02, 2025	121.21	122.99	122.99	125.92	120.61	21.01M
September 01, 2025	118.4	120.54	120.54	120.9	118.23	7.84M
August 29, 2025	119	118.11	118.11	119.65	117.33	8.88M
August 28, 2025	121.2	118.58	118.58	121.63	118.2	10.3M
August 26, 2025	124.25	121.2	121.2	124.61	121.1	9.39M
August 25, 2025	125.05	124.36	124.36	125.95	124.2	5.15M
August 22, 2025	125.44	124.98	124.98	126.2	124.85	4.94M
August 21, 2025	126.8	125.44	125.44	128.55	125.17	10.92M
August 20, 2025	127.34	126.73	126.73	127.72	125.81	8.41M
August 19, 2025	125.41	126.8	126.8	126.98	124.05	7.35M
August 18, 2025	125.44	124.77	124.77	126.74	124.5	6M
August 14, 2025	125.65	124.5	124.5	126.35	124.21	4.33M
August 13, 2025	125.1	125.65	125.65	126.63	124.9	6.38M
August 12, 2025	127	125.03	125.03	127.7	124.9	11.31M
August 11, 2025	125.28	126.82	126.82	127.49	124.55	11.78M
August 08, 2025	127.85	125.28	125.28	127.85	125	6.29M
August 07, 2025	127	127.25	127.25	127.95	124.1	9.6M
August 06, 2025	128.36	127.52	127.52	128.97	126.69	6.33M
August 05, 2025	129.73	128.36	128.36	130.6	127.89	5.97M
August 04, 2025	127.42	129.74	129.74	130.08	127.31	10.14M
August 01, 2025	128.34	126.89	126.89	129.07	126.37	8.79M
July 31, 2025	130.09	128.34	128.34	130.24	127	11.61M
July 30, 2025	132.22	131.4	131.4	133.84	130.69	7.58M
July 29, 2025	131	132.22	132.22	132.76	130.38	7.16M
July 28, 2025	131.95	130.92	130.92	134.45	130.54	10.35M
July 25, 2025	135.5	131.13	131.13	135.5	130.98	11.14M
July 24, 2025	135.05	135.65	135.65	138	134.35	23.01M
July 23, 2025	133.71	134.85	134.85	136.8	133.04	53.1M
July 22, 2025	135.04	130.77	130.77	135.13	130.51	16.44M
July 21, 2025	134.01	134.37	134.37	135.2	132.71	6.92M
July 18, 2025	134.99	133.84	133.84	135.43	133.7	6.41M
July 17, 2025	136	134.91	134.91	136.1	134.41	6.64M
July 16, 2025	135.29	135.45	135.45	136.5	135.02	7.45M
July 15, 2025	134.29	135.29	135.29	136.57	133.8	10.15M
July 14, 2025	135.25	134.11	134.11	135.4	133.7	8.06M
July 11, 2025	137	135.28	135.28	137.37	135	6.92M
July 10, 2025	137.6	137.13	137.13	138.94	136.77	5.71M
July 09, 2025	138.2	137.59	137.59	139	137.14	5.7M
July 08, 2025	138.54	138.2	138.2	139.39	136.8	6.42M
July 07, 2025	139.17	138.54	138.54	140	138.25	5.32M
July 04, 2025	139.75	139.24	139.24	140.47	138.31	6.59M
July 03, 2025	140.31	139.7	139.7	141.48	139.27	6.71M
July 02, 2025	141.5	140.31	140.31	142.6	139.4	8.09M
July 01, 2025	142.06	141.5	141.5	143.15	140.72	8.31M
June 30, 2025	140.19	141.72	141.72	142.79	140.1	11.93M
June 27, 2025	140.5	139.99	139.99	142.3	139.65	12.35M
June 26, 2025	139.57	139.87	139.87	140.32	138.2	11.72M
June 25, 2025	138.75	139.57	139.57	141.33	138.7	11.32M
June 24, 2025	138.2	138.62	138.62	140.15	138.03	13.64M
June 23, 2025	132.25	136.98	136.98	137.37	132.05	18.53M
June 20, 2025	132.35	134.2	134.2	136.1	132.3	19.22M
June 19, 2025	136	132.35	132.35	136.71	131.56	13.37M
June 18, 2025	137.75	136.02	136.02	138.55	135.7	9.41M
June 17, 2025	140	137.83	137.83	140.68	137.5	8.45M
June 16, 2025	137.35	139.94	139.94	140.29	135.56	13.77M
June 13, 2025	136.01	138.33	138.33	139.71	136.01	16.26M
June 12, 2025	145.54	140.47	140.47	146.19	140.11	17.97M

Indian Railway Finance Corporation Limited (IRFC.NS) NSE