IRFC.NSIRFC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $123.10 | $123.84 | $120.28 | $121.80 | 9.89M |
| 1/12/2026 | $121.25 | $123.09 | $119.25 | $122.63 | 16.53M |
| 1/9/2026 | $124.23 | $124.98 | $120.60 | $121.25 | 14.90M |
| 1/8/2026 | $128.04 | $129.00 | $123.81 | $124.27 | 13.17M |
| 1/7/2026 | $127.50 | $128.63 | $126.79 | $128.04 | 10.93M |
| 1/6/2026 | $128.00 | $129.75 | $126.00 | $127.22 | 14.80M |
| 1/5/2026 | $129.00 | $129.32 | $126.55 | $127.60 | 15.73M |
| 1/2/2026 | $126.45 | $128.95 | $125.59 | $128.48 | 25.39M |
| 1/1/2026 | $125.31 | $126.22 | $124.01 | $125.79 | 16.34M |
| 12/31/2025 | $124.95 | $127.50 | $124.39 | $124.62 | 27.01M |
| 12/30/2025 | $126.35 | $126.67 | $123.66 | $124.59 | 29.25M |
| 12/29/2025 | $135.00 | $137.17 | $125.75 | $126.35 | 80.36M |
| 12/26/2025 | $122.14 | $134.59 | $121.86 | $133.64 | 163.99M |
| 12/24/2025 | $122.50 | $123.84 | $120.54 | $121.49 | 27.58M |
| 12/23/2025 | $117.80 | $124.48 | $116.81 | $121.40 | 55.01M |
| 12/22/2025 | $114.53 | $117.80 | $114.09 | $117.00 | 16.84M |
| 12/19/2025 | $111.09 | $114.49 | $110.85 | $113.98 | 8.95M |
| 12/18/2025 | $111.00 | $112.20 | $109.70 | $110.81 | 6.40M |
| 12/17/2025 | $112.00 | $112.50 | $110.72 | $111.08 | 4.98M |
| 12/16/2025 | $113.00 | $113.27 | $111.50 | $112.01 | 4.10M |
| 12/15/2025 | $113.05 | $113.61 | $112.50 | $113.25 | 4.52M |
| 12/12/2025 | $113.29 | $114.10 | $112.63 | $113.82 | 5.14M |
| 12/11/2025 | $112.20 | $113.60 | $111.53 | $113.29 | 5.80M |
| 12/10/2025 | $113.63 | $115.13 | $112.00 | $112.20 | 4.96M |
| 12/9/2025 | $111.40 | $113.87 | $109.90 | $113.64 | 9.74M |
| 12/8/2025 | $114.60 | $114.94 | $110.50 | $111.36 | 8.56M |
| 12/5/2025 | $115.19 | $115.19 | $113.75 | $114.60 | 5.06M |
| 12/4/2025 | $114.71 | $115.90 | $114.40 | $114.85 | 5.90M |
| 12/3/2025 | $117.13 | $117.60 | $114.22 | $114.71 | 9.46M |
| 12/2/2025 | $116.91 | $117.00 | $116.10 | $116.42 | 4.30M |
| 12/1/2025 | $117.57 | $118.89 | $116.74 | $117.09 | 5.04M |
| 11/28/2025 | $117.90 | $118.05 | $116.82 | $117.57 | 4.19M |
| 11/27/2025 | $118.67 | $119.42 | $117.60 | $117.96 | 5.10M |
| 11/26/2025 | $116.85 | $118.58 | $116.66 | $118.08 | 4.49M |
| 11/25/2025 | $117.02 | $117.54 | $115.65 | $116.74 | 7.57M |
| 11/24/2025 | $119.15 | $119.45 | $116.57 | $116.90 | 8.22M |
| 11/21/2025 | $120.08 | $120.40 | $119.00 | $119.09 | 4.94M |
| 11/19/2025 | $120.82 | $121.14 | $119.80 | $120.85 | 4.34M |
| 11/18/2025 | $122.50 | $122.74 | $120.70 | $120.82 | 4.56M |
| 11/17/2025 | $121.11 | $123.50 | $121.04 | $122.50 | 9.95M |
| 11/14/2025 | $120.68 | $121.99 | $120.40 | $121.01 | 5.14M |
| 11/13/2025 | $121.59 | $121.85 | $120.64 | $120.75 | 4.56M |
| 11/12/2025 | $121.77 | $123.24 | $121.25 | $121.59 | 6.99M |
| 11/11/2025 | $121.00 | $121.85 | $119.53 | $121.61 | 5.43M |
| 11/10/2025 | $121.80 | $122.23 | $120.54 | $120.77 | 4.33M |
| 11/7/2025 | $120.00 | $121.87 | $118.40 | $121.36 | 5.98M |
| 11/6/2025 | $122.10 | $122.25 | $120.05 | $120.25 | 6.36M |
| 11/4/2025 | $123.28 | $123.50 | $121.80 | $122.24 | 5.22M |
| 11/3/2025 | $123.25 | $123.67 | $122.71 | $123.10 | 5.13M |
| 10/31/2025 | $124.00 | $124.50 | $123.10 | $123.31 | 4.77M |
| 10/30/2025 | $125.19 | $126.25 | $123.56 | $123.95 | 5.92M |
| 10/29/2025 | $123.13 | $125.40 | $122.64 | $125.09 | 9.13M |
| 10/28/2025 | $123.80 | $124.05 | $122.60 | $122.77 | 5.62M |
| 10/27/2025 | $123.88 | $124.65 | $123.31 | $123.45 | 5.38M |
| 10/24/2025 | $124.77 | $124.90 | $123.55 | $123.73 | 6.03M |
| 10/23/2025 | $125.81 | $125.97 | $124.90 | $125.11 | 5.01M |
| 10/21/2025 | $125.63 | $126.00 | $125.00 | $125.20 | 2.11M |
| 10/20/2025 | $123.97 | $125.57 | $123.60 | $125.07 | 6.73M |
| 10/17/2025 | $124.72 | $125.17 | $122.71 | $123.52 | 10.00M |
| 10/16/2025 | $125.50 | $125.72 | $124.40 | $124.72 | 9.72M |
| 10/15/2025 | $125.40 | $128.51 | $124.30 | $124.88 | 17.48M |