NSE - Delayed Quote
INR
Indian Railway Finance Corporation Limited (IRFC.NS)
75.65
+2.28
(+3.11%)
At close: 3:29:29 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.72
75.75
73.05
73.37
73.37
7,306,751
Oct 29, 2026
74.65
76.09
74.45
75.71
75.71
7,701,586
Oct 28, 2026
74.02
75.32
73.21
74.63
74.63
8,795,460
Oct 27, 2026
74.40
74.64
73.18
74.56
74.56
11,368,926
Oct 26, 2026
74.19
75.35
73.14
74.40
74.40
10,938,815
Oct 23, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
76.46
76.47
73.76
74.45
74.45
9,124,577
Oct 22, 2026
76.80
77.73
75.60
77.00
75.85
8,918,190
Oct 21, 2026
78.44
78.70
76.27
76.80
75.65
8,727,986
Oct 19, 2026
80.25
80.60
78.00
78.44
77.27
8,414,248
Oct 16, 2026
79.22
81.10
77.30
80.25
79.05
17,370,019
Oct 15, 2026
80.00
80.20
78.50
78.90
77.72
6,581,260
Oct 14, 2026
79.70
80.72
79.21
79.75
78.56
10,298,792
Oct 13, 2026
77.83
79.67
77.75
79.62
78.43
14,436,646
Oct 12, 2026
74.85
78.07
74.80
77.50
76.34
17,109,967
Oct 9, 2026
74.30
75.20
74.06
74.70
73.58
10,148,242
Oct 8, 2026
76.24
76.29
74.12
74.30
73.19
9,189,122
Oct 7, 2026
76.90
77.20
76.04
76.15
75.01
5,212,579
Oct 6, 2026
76.98
78.07
76.33
77.10
75.95
6,659,066
Oct 5, 2026
78.00
78.10
76.06
76.50
75.36
8,816,833
Oct 1, 2026
78.70
78.92
76.51
77.06
75.91
12,764,829
Sep 30, 2026
78.60
81.50
78.41
79.28
78.10
38,110,222
Sep 29, 2026
78.70
80.26
77.07
80.26
79.06
15,747,317
Sep 28, 2026
79.95
79.95
78.36
78.55
77.38
8,559,481
Sep 25, 2026
79.68
79.99
79.20
79.95
78.76
4,701,461
Sep 24, 2026
80.50
80.50
79.41
79.86
78.67
5,332,621
Sep 23, 2026
80.05
81.15
80.05
81.00
79.79
5,999,917
Sep 22, 2026
80.51
80.80
79.80
80.00
78.81
4,813,566
Sep 21, 2026
81.50
81.70
80.16
80.22
79.02
5,213,459
Sep 18, 2026
79.32
81.50
79.32
81.50
80.28
14,377,921
Sep 17, 2026
79.30
79.92
78.65
79.31
78.13
6,486,276
Sep 16, 2026
79.41
79.58
78.16
78.95
77.77
9,834,178
Sep 15, 2026
81.09
81.87
79.00
79.15
77.97
8,655,447
Sep 11, 2026
80.95
81.09
80.10
81.09
79.88
8,029,026
Sep 10, 2026
81.39
82.67
80.76
81.08
79.87
8,521,418
Sep 9, 2026
81.90
82.40
81.12
81.39
80.17
6,686,837
Sep 8, 2026
82.90
82.93
81.75
82.00
80.78
5,883,007
Sep 7, 2026
83.50
83.90
82.63
83.00
81.76
5,917,347
Sep 4, 2026
82.70
83.95
82.70
83.40
82.15
7,883,831
Sep 3, 2026
82.84
83.70
82.05
82.65
81.42
5,718,670
Sep 2, 2026
82.50
82.50
81.30
82.48
81.25
7,977,861
Sep 1, 2026
83.34
83.75
82.16
82.50
81.27
7,766,605
Aug 31, 2026
83.90
84.15
82.90
83.34
82.10
8,457,431
Aug 28, 2026
84.65
84.99
83.65
83.90
82.65
6,872,970
Aug 27, 2026
85.70
86.16
84.50
84.65
83.39
7,178,981
Aug 26, 2026
86.12
86.82
85.70
85.70
84.42
7,078,598
Aug 25, 2026
85.98
86.44
85.05
85.45
84.17
9,606,478
Aug 24, 2026
86.65
87.25
85.53
85.99
84.71
8,794,748
Aug 21, 2026
86.48
86.98
86.30
86.40
85.11
4,768,042
Aug 20, 2026
85.45
87.20
85.30
86.47
85.18
8,434,193
Aug 19, 2026
86.11
87.30
85.00
85.18
83.91
9,477,952
Aug 18, 2026
86.76
87.56
86.05
86.11
84.82
5,607,787
Aug 17, 2026
87.40
87.53
86.20
87.05
85.75
7,575,722
Aug 14, 2026
88.20
88.50
87.50
87.57
86.26
3,841,249
Aug 13, 2026
88.26
88.60
87.90
88.35
87.03
4,753,942
Aug 12, 2026
87.91
88.35
87.49
88.26
86.94
5,812,334
Aug 11, 2026
88.50
88.52
87.87
87.91
86.60
4,430,145
Aug 10, 2026
89.17
89.17
88.00
88.50
87.18
6,241,241
Aug 7, 2026
89.29
89.47
88.57
88.75
87.42
5,732,015
Aug 6, 2026
88.90
89.95
88.75
89.29
87.96
7,130,936
Aug 5, 2026
89.81
90.58
88.50
88.90
87.57
7,065,708
Aug 4, 2026
90.39
90.49
89.55
89.60
88.26
6,727,736
Aug 3, 2026
89.50
90.85
89.42
90.25
88.90
11,813,006
Jul 31, 2026
89.50
89.88
88.43
89.15
87.82
12,049,926
Jul 30, 2026
89.40
89.40
87.64
88.92
87.59
15,815,613
Jul 29, 2026
87.40
89.64
87.35
89.13
87.80
10,298,238
Jul 28, 2026
88.13
88.40
87.00
87.15
85.85
6,530,263
Jul 27, 2026
88.10
88.53
88.00
88.13
86.81
5,143,354
Jul 24, 2026
86.50
87.85
86.02
87.62
86.31
6,225,546
Jul 23, 2026
87.00
87.87
86.51
87.03
85.73
6,291,068
Jul 22, 2026
88.31
88.38
87.17
87.39
86.08
5,926,795
Jul 21, 2026
88.70
89.10
88.00
88.31
86.99
5,351,993
Jul 20, 2026
88.38
89.15
87.64
88.72
87.39
5,972,073
Jul 17, 2026
88.50
88.80
87.92
88.41
87.09
5,054,877
Jul 16, 2026
88.87
89.36
88.25
88.41
87.09
6,202,992
Jul 15, 2026
88.80
90.00
88.60
88.87
87.54
7,302,377
Jul 14, 2026
89.50
89.60
88.51
88.71
87.39
6,693,634
Jul 13, 2026
89.90
89.90
88.72
89.75
88.41
6,101,114
Jul 10, 2026
88.41
90.00
88.31
89.90
88.56
9,078,755
Jul 9, 2026
87.71
88.58
87.55
88.12
86.80
6,991,080
Jul 8, 2026
89.49
89.49
86.93
87.50
86.19
14,036,436
Jul 7, 2026
90.61
90.61
89.65
89.92
88.58
6,905,670
Jul 6, 2026
90.50
90.54
89.60
90.24
88.89
7,950,908
Jul 3, 2026
91.40
91.59
90.30
90.57
89.22
11,864,556
Jul 2, 2026
91.60
91.89
90.45
90.83
89.47
11,833,722
Jul 1, 2026
90.98
91.92
90.45
91.18
89.82
13,666,959
Jun 30, 2026
90.95
91.40
90.19
90.53
89.18
21,360,621
Jun 29, 2026
91.80
92.19
90.35
90.61
89.26
19,510,430
Jun 25, 2026
91.01
92.25
91.01
91.77
90.40
50,633,854
Jun 24, 2026
94.00
94.75
91.91
92.50
91.12
80,616,106
Jun 23, 2026
100.90
101.00
98.20
98.67
97.20
9,887,408
Jun 22, 2026
99.85
101.20
99.85
100.90
99.39
10,258,970
Jun 19, 2026
99.01
100.80
98.84
99.51
98.02
13,152,144
Jun 18, 2026
100.52
100.80
99.41
100.13
98.63
10,858,323
Jun 17, 2026
97.89
100.97
97.51
100.44
98.94
19,849,822
Jun 16, 2026
97.75
98.25
97.05
97.63
96.17
6,900,639
Jun 15, 2026
97.42
98.80
96.85
97.08
95.63
10,848,353
Jun 12, 2026
94.43
96.10
93.91
95.89
94.46
9,874,699
Jun 11, 2026
94.29
94.30
92.67
93.33
91.94
9,304,606
Jun 10, 2026
97.00
98.00
94.50
94.80
93.38
14,178,158
Jun 9, 2026
95.21
96.20
95.00
96.01
94.58
6,794,999
Jun 8, 2026
95.87
95.87
94.34
94.70
93.29
6,307,285
Jun 5, 2026
96.50
97.68
95.80
96.47
95.03
8,112,711
Jun 4, 2026
95.24
96.65
95.20
96.06
94.63
6,298,168
Jun 3, 2026
96.67
96.72
94.64
95.75
94.32
9,801,364
Jun 2, 2026
95.70
97.00
94.55
96.67
95.23
7,592,689
Jun 1, 2026
98.20
98.40
96.10
96.27
94.83
7,942,957
May 29, 2026
99.24
100.14
97.02
97.51
96.05
9,652,408
May 27, 2026
99.20
99.94
98.83
99.19
97.71
6,755,352
May 26, 2026
100.50
100.83
99.00
99.28
97.80
8,488,045
May 25, 2026
99.00
101.08
98.99
100.45
98.95
13,515,986
May 22, 2026
98.17
98.41
97.40
98.19
96.72
6,016,639
May 21, 2026
98.00
98.53
97.56
98.17
96.70
8,098,653
May 20, 2026
96.20
97.30
95.65
97.13
95.68
6,536,277
May 19, 2026
98.00
98.48
96.90
97.22
95.77
8,673,912
May 18, 2026
98.00
98.02
95.17
97.66
96.20
13,047,543
May 15, 2026
100.58
100.93
98.50
98.86
97.38
13,415,868
May 14, 2026
102.29
103.63
99.58
100.19
98.69
18,308,366
May 13, 2026
99.50
101.97
99.50
101.48
99.96
11,227,661
May 12, 2026
102.46
103.05
99.17
99.36
97.88
10,677,665
May 11, 2026
105.15
105.15
102.80
103.08
101.54
8,606,056
May 8, 2026
106.67
106.90
105.65
106.03
104.45
6,764,649
May 7, 2026
107.27
107.66
106.31
106.77
105.18
11,251,343
May 6, 2026
106.46
106.95
105.00
106.74
105.15
12,144,328
May 5, 2026
104.41
106.64
104.00
105.82
104.24
20,280,569
May 4, 2026
104.80
105.66
103.32
104.41
102.85
10,793,514
Apr 30, 2026
105.05
105.07
103.10
104.21
102.65
8,356,443
Apr 29, 2026
105.51
106.00
104.77
105.08
103.51
9,523,095
Apr 28, 2026
105.58
106.75
104.78
105.14
103.57
13,405,170
Apr 27, 2026
104.75
106.22
104.41
105.57
103.99
13,917,554
Apr 24, 2026
105.05
105.78
103.01
103.92
102.37
14,644,667
Apr 23, 2026
106.00
108.38
104.55
105.06
103.49
41,805,252
Apr 22, 2026
103.11
106.66
102.99
105.82
104.24
21,953,698
Apr 21, 2026
103.02
104.09
102.96
103.61
102.06
9,274,364
Apr 20, 2026
105.14
105.14
102.30
103.02
101.48
15,091,460
Apr 17, 2026
103.75
106.78
103.25
104.84
103.27
32,766,513
Apr 16, 2026
103.14
104.80
102.30
103.24
101.70
21,466,219
Apr 15, 2026
101.00
102.40
100.60
101.72
100.20
18,343,826
Apr 13, 2026
97.17
99.23
96.25
98.92
97.44
16,069,563
Apr 10, 2026
98.90
102.20
98.66
100.26
98.76
20,758,984
Apr 9, 2026
99.00
99.50
97.10
98.49
97.02
16,170,504
Apr 8, 2026
97.80
99.35
96.29
98.91
97.43
22,586,509
Apr 7, 2026
92.70
93.59
91.58
92.93
91.54
16,955,456
Apr 6, 2026
91.80
92.99
89.35
92.72
91.34
17,311,052
Apr 2, 2026
90.00
92.19
88.60
91.84
90.47
19,173,192
Apr 1, 2026
90.83
92.78
89.41
91.99
90.62
20,132,244
Mar 30, 2026
91.45
91.50
87.00
87.23
85.93
25,658,445
Mar 27, 2026
94.81
94.89
91.91
92.45
91.07
20,674,836
Mar 25, 2026
93.99
96.35
93.80
95.24
93.82
17,788,550
Mar 24, 2026
91.99
93.20
91.00
92.87
91.48
22,201,895
Mar 23, 2026
93.50
93.65
89.20
89.45
88.11
17,225,370
Mar 20, 2026
95.50
97.26
94.40
94.69
93.28
14,353,015
Mar 19, 2026
96.30
96.99
94.72
95.04
93.62
11,287,455
Mar 18, 2026
97.20
98.70
96.81
98.25
96.78
10,580,589
Mar 17, 2026
96.45
97.23
95.74
96.74
95.30
9,737,324
Mar 16, 2026
96.90
97.13
94.32
96.44
95.00
16,521,257
Mar 13, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
98.70
99.68
97.00
97.20
95.75
11,414,655
Mar 12, 2026
98.92
100.90
97.25
99.92
97.39
14,255,322
Mar 11, 2026
101.00
101.79
99.00
99.25
96.74
12,809,686
Mar 10, 2026
99.40
101.12
98.11
100.71
98.16
14,800,530
Mar 9, 2026
97.11
97.95
95.27
97.57
95.10
16,395,706
Mar 6, 2026
99.31
103.10
98.76
99.47
96.95
35,489,993
Mar 5, 2026
98.21
99.25
97.00
98.85
96.35
16,588,277
Mar 4, 2026
98.16
98.63
96.01
97.74
95.27
32,963,143
Mar 2, 2026
97.50
101.35
97.20
99.34
96.83
27,730,177
Feb 27, 2026
103.00
104.56
101.73
103.55
100.93
19,027,229
Feb 26, 2026
104.40
105.29
102.54
103.23
100.62
22,825,499
Feb 25, 2026
105.99
105.99
104.40
104.56
101.92
56,904,412
Feb 24, 2026
111.34
111.56
109.05
109.44
106.67
13,884,700
Feb 23, 2026
112.00
112.50
110.80
111.89
109.06
9,897,270
Feb 20, 2026
111.19
112.80
110.57
111.88
109.05
11,560,506
Feb 19, 2026
113.31
113.81
110.75
111.38
108.56
9,987,523
Feb 18, 2026
112.98
113.75
112.03
113.31
110.44
8,573,114
Feb 17, 2026
113.00
113.46
112.31
112.99
110.13
8,157,349
Feb 16, 2026
111.44
113.42
110.57
113.18
110.32
13,966,955
Feb 13, 2026
112.80
112.85
111.05
111.44
108.62
13,084,758
Feb 12, 2026
114.20
114.20
112.80
113.53
110.66
10,863,707
Feb 11, 2026
115.46
115.80
113.62
114.33
111.44
10,515,387
Feb 10, 2026
115.45
116.70
114.91
115.46
112.54
12,744,272
Feb 9, 2026
114.99
116.00
114.70
115.07
112.16
9,623,210
Feb 6, 2026
114.50
114.97
112.59
114.53
111.63
13,107,658
Feb 5, 2026
116.00
116.50
114.26
114.71
111.81
10,242,128
Feb 4, 2026
115.60
116.65
114.51
116.00
113.07
14,878,650
Feb 3, 2026
119.79
119.79
114.85
115.12
112.21
17,141,510
Feb 2, 2026
114.99
115.80
111.53
114.93
112.02
26,935,344
Jan 30, 2026
119.90
121.25
118.25
120.10
117.06
19,011,603
Jan 29, 2026
121.00
121.59
118.30
120.06
117.02
19,681,289
Jan 28, 2026
115.18
120.89
115.18
120.15
117.11
23,452,463
Jan 27, 2026
114.95
115.40
112.61
114.61
111.71
18,230,496
Jan 23, 2026
117.55
118.29
113.72
114.15
111.26
15,938,677
Jan 22, 2026
116.50
119.34
115.61
117.02
114.06
17,626,259
Jan 21, 2026
116.13
117.16
113.90
115.14
112.23
23,802,894
Jan 20, 2026
121.45
121.45
115.49
116.13
113.19
33,802,202
Jan 19, 2026
122.22
122.65
119.75
120.90
117.84
19,879,572
Jan 16, 2026
122.39
123.89
121.59
122.19
119.10
11,686,581
Jan 15, 2026
122.01
122.01
122.01
122.01
118.92
-
Jan 14, 2026
121.33
123.29
120.65
122.01
118.92
11,544,717
Jan 13, 2026
123.10
123.84
120.28
121.33
118.26
11,459,758
Jan 12, 2026
121.25
123.09
119.25
122.63
119.53
16,531,719
Jan 9, 2026
124.23
124.98
120.60
121.25
118.18
14,904,914
Jan 8, 2026
128.04
129.00
123.81
124.27
121.13
13,165,701
Jan 7, 2026
127.50
128.63
126.79
128.04
124.80
10,932,461
Jan 6, 2026
128.00
129.75
126.00
127.22
124.00
14,799,487
Jan 5, 2026
129.00
129.32
126.55
127.60
124.37
15,730,837
Jan 2, 2026
126.45
128.95
125.59
128.48
125.23
25,385,604
Jan 1, 2026
125.31
126.22
124.01
125.79
122.61
16,340,819
Dec 31, 2025
124.95
127.50
124.39
124.62
121.47
27,013,969
Dec 30, 2025
126.35
126.67
123.66
124.59
121.44
29,253,088
Dec 29, 2025
135.00
137.17
125.75
126.35
123.16
80,360,842
Dec 26, 2025
122.14
134.59
121.86
133.64
130.26
163,985,127
Dec 24, 2025
122.50
123.84
120.54
121.49
118.42
27,580,407
Dec 23, 2025
117.80
124.48
116.81
121.40
118.33
55,006,061
Dec 22, 2025
114.53
117.80
114.09
117.00
114.04
16,841,326
Dec 19, 2025
111.09
114.49
110.85
113.98
111.10
8,954,745
Dec 18, 2025
111.00
112.20
109.70
110.81
108.01
6,400,519
Dec 17, 2025
112.00
112.50
110.72
111.08
108.27
4,984,147
Dec 16, 2025
113.00
113.27
111.50
112.01
109.18
4,101,452
Dec 15, 2025
113.05
113.61
112.50
113.25
110.39
4,518,917
Dec 12, 2025
113.29
114.10
112.63
113.82
110.94
5,141,588
Dec 11, 2025
112.20
113.60
111.53
113.29
110.43
5,799,050
Dec 10, 2025
113.63
115.13
112.00
112.20
109.36
4,960,130
Dec 9, 2025
111.40
113.87
109.90
113.64
110.77
9,736,504
Dec 8, 2025
114.60
114.94
110.50
111.36
108.54
8,555,323
Dec 5, 2025
115.19
115.19
113.75
114.60
111.70
5,063,577
Dec 4, 2025
114.71
115.90
114.40
114.85
111.95
5,895,759
Dec 3, 2025
117.13
117.60
114.22
114.71
111.81
9,455,659
Dec 2, 2025
116.91
117.00
116.10
116.42
113.48
4,302,586
Dec 1, 2025
117.57
118.89
116.74
117.09
114.13
5,036,657
Nov 28, 2025
117.90
118.05
116.82
117.57
114.60
4,191,955
Nov 27, 2025
118.67
119.42
117.60
117.96
114.98
5,097,254
Nov 26, 2025
116.85
118.58
116.66
118.08
115.09
4,487,936
Nov 25, 2025
117.02
117.54
115.65
116.74
113.79
7,566,496
Nov 24, 2025
119.15
119.45
116.57
116.90
113.94
8,220,860
Nov 21, 2025
120.08
120.40
119.00
119.09
116.08
4,944,515
Nov 20, 2025
120.85
121.59
120.00
120.08
117.04
4,766,481
Nov 19, 2025
120.82
121.14
119.80
120.85
117.79
4,336,986
Nov 18, 2025
122.50
122.74
120.70
120.82
117.76
4,555,639
Nov 17, 2025
121.11
123.50
121.04
122.50
119.40
9,945,324
Nov 14, 2025
120.68
121.99
120.40
121.01
117.95
5,135,998
Nov 13, 2025
121.59
121.85
120.64
120.75
117.70
4,559,201
Nov 12, 2025
121.77
123.24
121.25
121.59
118.52
6,989,819
Nov 11, 2025
121.00
121.85
119.53
121.61
118.53
5,425,772
Nov 10, 2025
121.80
122.23
120.54
120.77
117.72
4,329,426
Nov 7, 2025
120.00
121.87
118.40
121.36
118.29
5,976,333
Nov 6, 2025
122.10
122.25
120.05
120.25
117.21
6,360,660
Nov 4, 2025
123.28
123.50
121.80
122.24
119.15
5,224,892
Nov 3, 2025
123.25
123.67
122.71
123.10
119.99
5,128,145
