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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.19	111.88	111.88	112.8	110.57	11.56M
February 19, 2026	113.31	111.38	111.38	113.81	110.75	9.98M
February 18, 2026	112.98	113.31	113.31	113.75	112.03	8.57M
February 17, 2026	113	112.99	112.99	113.46	112.31	8.16M
February 16, 2026	111.44	113.18	113.18	113.42	110.57	13.97M
February 13, 2026	112.8	111.44	111.44	112.85	111.05	13.08M
February 12, 2026	114.2	113.53	113.53	114.2	112.8	10.86M
February 11, 2026	115.46	114.33	114.33	115.8	113.62	10.51M
February 10, 2026	115.45	115.46	115.46	116.7	114.91	12.74M
February 09, 2026	114.99	115.07	115.07	116	114.7	9.62M
February 06, 2026	114.5	114.53	114.53	114.97	112.59	13.11M
February 05, 2026	116	114.71	114.71	116.5	114.26	10.24M
February 04, 2026	115.6	116	116	116.65	114.51	14.88M
February 03, 2026	119.79	115.12	115.12	119.79	114.85	17.14M
February 02, 2026	114.99	114.93	114.93	115.8	111.53	26.94M
February 01, 2026	121.3	113.54	113.54	123.9	112.01	69.51M
January 30, 2026	119.9	120.1	120.1	121.25	118.25	19.01M
January 29, 2026	121	120.06	120.06	121.59	118.3	19.68M
January 28, 2026	115.18	120.15	120.15	120.89	115.18	23.45M
January 27, 2026	114.95	114.61	114.61	115.4	112.61	18.23M
January 23, 2026	117.55	114.15	114.15	118.29	113.72	15.94M
January 22, 2026	116.5	117.02	117.02	119.34	115.61	17.63M
January 21, 2026	116.13	115.14	115.14	117.16	113.9	23.8M
January 20, 2026	121.45	116.13	116.13	121.45	115.49	33.8M
January 19, 2026	122.22	120.9	120.9	122.65	119.75	19.88M
January 16, 2026	122.39	122.19	122.19	123.89	121.59	11.69M
January 14, 2026	121.33	122.01	122.01	123.29	120.65	11.54M
January 13, 2026	123.1	121.33	121.33	123.84	120.28	11.46M
January 12, 2026	121.25	122.63	122.63	123.09	119.25	16.53M
January 09, 2026	124.23	121.25	121.25	124.98	120.6	14.9M
January 08, 2026	128.04	124.27	124.27	129	123.81	13.17M
January 07, 2026	127.5	128.04	128.04	128.63	126.79	10.93M
January 06, 2026	128	127.22	127.22	129.75	126	14.79M
January 05, 2026	129	127.6	127.6	129.32	126.55	15.73M
January 02, 2026	126.45	128.48	128.48	128.95	125.59	25.38M
January 01, 2026	125.31	125.79	125.79	126.22	124.01	16.34M
December 31, 2025	124.95	124.62	124.62	127.5	124.39	27.01M
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

Indian Railway Finance Corporation Limited (IRFC.NS) NSE