IRFC.BOIRFC.BO
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $121.15 | $122.35 | $120.75 | $121.65 | 515,270 |
| 1/13/2026 | $122.90 | $123.90 | $120.30 | $121.40 | 769,963 |
| 1/12/2026 | $121.10 | $123.10 | $119.15 | $122.60 | 2.23M |
| 1/9/2026 | $124.05 | $124.95 | $120.50 | $121.30 | 1.78M |
| 1/8/2026 | $127.90 | $129.00 | $123.80 | $124.30 | 1.76M |
| 1/7/2026 | $127.65 | $128.60 | $126.75 | $128.05 | 552,051 |
| 1/6/2026 | $127.75 | $129.75 | $125.95 | $127.20 | 820,505 |
| 1/5/2026 | $129.00 | $129.30 | $126.55 | $127.50 | 856,806 |
| 1/2/2026 | $126.35 | $128.90 | $125.55 | $128.45 | 1.15M |
| 1/1/2026 | $125.45 | $126.20 | $124.10 | $125.75 | 758,735 |
| 12/31/2025 | $124.65 | $127.50 | $124.40 | $124.60 | 2.12M |
| 12/30/2025 | $126.20 | $126.65 | $123.70 | $124.60 | 2.23M |
| 12/29/2025 | $135.25 | $137.10 | $125.75 | $126.45 | 4.86M |
| 12/26/2025 | $122.50 | $134.50 | $121.85 | $133.50 | 8.85M |
| 12/24/2025 | $122.85 | $123.80 | $120.60 | $121.45 | 1.92M |
| 12/23/2025 | $117.95 | $124.45 | $116.80 | $121.40 | 4.34M |
| 12/22/2025 | $114.40 | $117.85 | $114.15 | $117.00 | 917,636 |
| 12/19/2025 | $110.85 | $114.55 | $110.85 | $113.90 | 504,881 |
| 12/18/2025 | $110.85 | $112.20 | $109.75 | $110.80 | 731,031 |
| 12/17/2025 | $112.10 | $112.45 | $110.75 | $111.10 | 376,341 |
| 12/16/2025 | $112.55 | $113.20 | $111.60 | $111.85 | 536,863 |
| 12/15/2025 | $113.50 | $113.60 | $112.50 | $113.30 | 223,836 |
| 12/12/2025 | $113.15 | $114.15 | $112.65 | $113.80 | 372,402 |
| 12/11/2025 | $111.85 | $113.60 | $111.50 | $113.20 | 671,804 |
| 12/10/2025 | $113.60 | $115.10 | $112.00 | $112.25 | 770,392 |
| 12/9/2025 | $111.35 | $113.90 | $109.80 | $113.70 | 1.25M |
| 12/8/2025 | $114.60 | $114.95 | $110.55 | $111.45 | 1.37M |
| 12/5/2025 | $114.90 | $115.10 | $113.65 | $114.60 | 727,637 |
| 12/4/2025 | $114.55 | $115.90 | $114.50 | $114.85 | 735,782 |
| 12/3/2025 | $117.35 | $117.60 | $114.25 | $114.75 | 478,294 |
| 12/2/2025 | $117.00 | $117.00 | $116.10 | $116.40 | 304,014 |
| 12/1/2025 | $117.45 | $118.90 | $116.90 | $117.05 | 724,738 |
| 11/28/2025 | $118.10 | $118.10 | $116.80 | $117.60 | 198,479 |
| 11/27/2025 | $118.65 | $119.45 | $117.60 | $117.90 | 331,502 |
| 11/26/2025 | $116.75 | $118.60 | $116.65 | $118.00 | 672,670 |
| 11/25/2025 | $116.90 | $117.60 | $115.65 | $116.75 | 457,728 |
| 11/24/2025 | $119.00 | $119.50 | $116.50 | $116.85 | 997,050 |
| 11/21/2025 | $120.00 | $120.45 | $119.00 | $119.10 | 581,247 |
| 11/19/2025 | $120.50 | $121.10 | $119.75 | $120.85 | 713,140 |
| 11/18/2025 | $122.80 | $122.85 | $120.65 | $120.85 | 651,522 |
| 11/17/2025 | $121.00 | $123.60 | $121.00 | $122.70 | 605,932 |
| 11/14/2025 | $120.55 | $121.95 | $120.40 | $121.00 | 640,852 |
| 11/13/2025 | $122.45 | $122.45 | $120.65 | $120.75 | 259,135 |
| 11/12/2025 | $121.60 | $123.25 | $121.25 | $121.55 | 375,286 |
| 11/11/2025 | $121.00 | $121.85 | $119.60 | $121.55 | 324,479 |
| 11/10/2025 | $121.60 | $122.25 | $120.60 | $120.75 | 690,853 |
| 11/7/2025 | $120.15 | $121.90 | $118.40 | $121.40 | 848,643 |
| 11/6/2025 | $122.20 | $122.25 | $120.05 | $120.25 | 351,390 |
| 11/4/2025 | $123.35 | $123.60 | $121.85 | $122.20 | 726,347 |
| 11/3/2025 | $123.10 | $123.65 | $122.70 | $123.10 | 306,082 |
| 10/31/2025 | $123.85 | $124.55 | $123.10 | $123.30 | 340,996 |
| 10/30/2025 | $124.65 | $126.25 | $123.50 | $123.90 | 898,676 |
| 10/29/2025 | $123.15 | $125.40 | $122.50 | $125.15 | 1.48M |
| 10/28/2025 | $123.60 | $124.10 | $122.60 | $122.80 | 300,737 |
| 10/27/2025 | $123.70 | $124.65 | $123.30 | $123.40 | 291,111 |
| 10/24/2025 | $124.70 | $124.90 | $123.55 | $123.70 | 300,520 |
| 10/23/2025 | $125.70 | $125.95 | $124.85 | $125.10 | 867,207 |
| 10/21/2025 | $125.25 | $126.10 | $125.00 | $125.25 | 172,514 |
| 10/20/2025 | $123.50 | $125.60 | $123.50 | $125.05 | 1.01M |
| 10/17/2025 | $124.80 | $125.10 | $122.70 | $123.55 | 473,869 |
| 10/16/2025 | $125.70 | $125.70 | $124.35 | $124.65 | 581,942 |