Indian Railway Finance Corp. Ltd. IRFC

NSE · India · Finance

INR 77.06-2.22 (-2.80%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 79.28	-1.22%	INR 78.60	INR 81.50	INR 78.41	38.11M
2026-09-29	INR 80.26	+2.18%	INR 78.70	INR 80.26	INR 77.07	15.75M
2026-09-28	INR 78.55	-1.75%	INR 79.95	INR 79.95	INR 78.36	8.56M
2026-09-25	INR 79.95	+0.11%	INR 79.68	INR 79.99	INR 79.20	4.70M
2026-09-24	INR 79.86	-1.41%	INR 80.50	INR 80.50	INR 79.41	5.33M
2026-09-23	INR 81.00	+1.25%	INR 80.05	INR 81.15	INR 80.05	6.00M
2026-09-22	INR 80.00	-0.27%	INR 80.51	INR 80.80	INR 79.80	4.81M
2026-09-21	INR 80.22	-1.57%	INR 81.50	INR 81.70	INR 80.16	5.21M
2026-09-18	INR 81.50	+2.76%	INR 79.32	INR 81.50	INR 79.32	14.38M
2026-09-17	INR 79.31	+0.46%	INR 79.30	INR 79.92	INR 78.65	6.49M
2026-09-16	INR 78.95	-0.25%	INR 79.41	INR 79.58	INR 78.16	9.83M
2026-09-15	INR 79.15	-2.39%	INR 81.09	INR 81.87	INR 79.00	8.66M
2026-09-14	INR 81.09	0.00%	INR 81.09	INR 81.09	INR 81.09	0
2026-09-11	INR 81.09	+0.01%	INR 80.95	INR 81.09	INR 80.10	8.03M
2026-09-10	INR 81.08	-0.38%	INR 81.39	INR 82.67	INR 80.76	8.52M
2026-09-09	INR 81.39	-0.74%	INR 81.90	INR 82.40	INR 81.12	6.69M
2026-09-08	INR 82.00	-1.20%	INR 82.90	INR 82.93	INR 81.75	5.88M
2026-09-07	INR 83.00	-0.48%	INR 83.50	INR 83.90	INR 82.63	5.92M
2026-09-04	INR 83.40	+0.91%	INR 82.70	INR 83.95	INR 82.70	7.88M
2026-09-03	INR 82.65	+0.21%	INR 82.84	INR 83.70	INR 82.05	5.72M
2026-09-02	INR 82.48	-0.02%	INR 82.50	INR 82.50	INR 81.30	7.98M
2026-09-01	INR 82.50	-1.01%	INR 83.34	INR 83.75	INR 82.16	7.77M
2026-08-31	INR 83.34	-0.67%	INR 83.90	INR 84.15	INR 82.90	8.46M
2026-08-28	INR 83.90	-0.89%	INR 84.65	INR 84.99	INR 83.65	6.87M
2026-08-27	INR 84.65	-1.23%	INR 85.70	INR 86.16	INR 84.50	7.18M
2026-08-26	INR 85.70	+0.29%	INR 86.12	INR 86.82	INR 85.70	7.08M
2026-08-25	INR 85.45	-0.63%	INR 85.98	INR 86.44	INR 85.05	9.61M
2026-08-24	INR 85.99	-0.47%	INR 86.65	INR 87.25	INR 85.53	8.79M
2026-08-21	INR 86.40	-0.08%	INR 86.48	INR 86.98	INR 86.30	4.77M
2026-08-20	INR 86.47	+1.51%	INR 85.45	INR 87.20	INR 85.30	8.43M
2026-08-19	INR 85.18	-1.08%	INR 86.11	INR 87.30	INR 85.00	9.48M
2026-08-18	INR 86.11	-1.08%	INR 86.76	INR 87.56	INR 86.05	5.61M
2026-08-17	INR 87.05	-0.59%	INR 87.40	INR 87.53	INR 86.20	7.58M
2026-08-14	INR 87.57	-0.88%	INR 88.20	INR 88.50	INR 87.50	3.84M
2026-08-13	INR 88.35	+0.10%	INR 88.26	INR 88.60	INR 87.90	4.75M
2026-08-12	INR 88.26	+0.40%	INR 87.91	INR 88.35	INR 87.49	5.81M
2026-08-11	INR 87.91	-0.67%	INR 88.50	INR 88.52	INR 87.87	4.43M
2026-08-10	INR 88.50	-0.28%	INR 89.17	INR 89.17	INR 88.00	6.24M
2026-08-07	INR 88.75	-0.60%	INR 89.29	INR 89.47	INR 88.57	5.73M
2026-08-06	INR 89.29	+0.44%	INR 88.90	INR 89.95	INR 88.75	7.13M
2026-08-05	INR 88.90	-0.78%	INR 89.81	INR 90.58	INR 88.50	7.07M
2026-08-04	INR 89.60	-0.72%	INR 90.39	INR 90.49	INR 89.55	6.73M
2026-08-03	INR 90.25	+1.23%	INR 89.50	INR 90.85	INR 89.42	11.81M
2026-07-31	INR 89.15	+0.26%	INR 89.50	INR 89.88	INR 88.43	12.05M
2026-07-30	INR 88.92	-0.24%	INR 89.40	INR 89.40	INR 87.64	15.82M
2026-07-29	INR 89.13	+2.27%	INR 87.40	INR 89.64	INR 87.35	10.30M
2026-07-28	INR 87.15	-1.11%	INR 88.13	INR 88.40	INR 87.00	6.53M
2026-07-27	INR 88.13	+0.58%	INR 88.10	INR 88.53	INR 88.00	5.14M
2026-07-24	INR 87.62	+0.68%	INR 86.50	INR 87.85	INR 86.02	6.23M
2026-07-23	INR 87.03	-0.41%	INR 87.00	INR 87.87	INR 86.51	6.29M
2026-07-22	INR 87.39	-1.04%	INR 88.31	INR 88.38	INR 87.17	5.93M
2026-07-21	INR 88.31	-0.46%	INR 88.70	INR 89.10	INR 88.00	5.35M
2026-07-20	INR 88.72	+0.35%	INR 88.38	INR 89.15	INR 87.64	5.97M
2026-07-17	INR 88.41	0.00%	INR 88.50	INR 88.80	INR 87.92	5.05M
2026-07-16	INR 88.41	-0.52%	INR 88.87	INR 89.36	INR 88.25	6.20M
2026-07-15	INR 88.87	+0.18%	INR 88.80	INR 90.00	INR 88.60	7.30M
2026-07-14	INR 88.71	-1.16%	INR 89.50	INR 89.60	INR 88.51	6.69M
2026-07-13	INR 89.75	-0.17%	INR 89.90	INR 89.90	INR 88.72	6.10M
2026-07-10	INR 89.90	+2.02%	INR 88.41	INR 90.00	INR 88.31	9.08M
2026-07-09	INR 88.12	+0.71%	INR 87.71	INR 88.58	INR 87.55	6.99M
2026-07-08	INR 87.50	-2.69%	INR 89.49	INR 89.49	INR 86.93	14.04M
2026-07-07	INR 89.92	-0.35%	INR 90.61	INR 90.61	INR 89.65	6.91M
2026-07-06	INR 90.24	-0.36%	INR 90.50	INR 90.54	INR 89.60	7.95M
2026-07-03	INR 90.57	-0.29%	INR 91.40	INR 91.59	INR 90.30	11.86M
2026-07-02	INR 90.83	-0.38%	INR 91.60	INR 91.89	INR 90.45	11.83M
2026-07-01	INR 91.18	+0.72%	INR 90.98	INR 91.92	INR 90.45	13.67M
2026-06-30	INR 90.53	-0.09%	INR 90.95	INR 91.40	INR 90.19	21.36M
2026-06-29	INR 90.61	-1.26%	INR 91.80	INR 92.19	INR 90.35	19.51M
2026-06-26	INR 91.77	0.00%	INR 91.77	INR 91.77	INR 91.77	0
2026-06-25	INR 91.77	-0.79%	INR 91.01	INR 92.25	INR 91.01	50.63M
2026-06-24	INR 92.50	-6.25%	INR 94.00	INR 94.75	INR 91.91	80.62M
2026-06-23	INR 98.67	-2.21%	INR 100.90	INR 101.00	INR 98.20	9.89M
2026-06-22	INR 100.90	+1.40%	INR 99.85	INR 101.20	INR 99.85	10.26M
2026-06-19	INR 99.51	-0.62%	INR 99.01	INR 100.80	INR 98.84	13.15M
2026-06-18	INR 100.13	-0.31%	INR 100.52	INR 100.80	INR 99.41	10.86M
2026-06-17	INR 100.44	+2.88%	INR 97.89	INR 100.97	INR 97.51	19.85M
2026-06-16	INR 97.63	+0.57%	INR 97.75	INR 98.25	INR 97.05	6.90M
2026-06-15	INR 97.08	+1.24%	INR 97.42	INR 98.80	INR 96.85	10.85M
2026-06-12	INR 95.89	+2.74%	INR 94.43	INR 96.10	INR 93.91	9.87M
2026-06-11	INR 93.33	-1.55%	INR 94.29	INR 94.30	INR 92.67	9.30M
2026-06-10	INR 94.80	-1.26%	INR 97.00	INR 98.00	INR 94.50	14.18M
2026-06-09	INR 96.01	+1.38%	INR 95.21	INR 96.20	INR 95.00	6.79M
2026-06-08	INR 94.70	-1.83%	INR 95.87	INR 95.87	INR 94.34	6.31M
2026-06-05	INR 96.47	+0.43%	INR 96.50	INR 97.68	INR 95.80	8.11M
2026-06-04	INR 96.06	+0.32%	INR 95.24	INR 96.65	INR 95.20	6.30M
2026-06-03	INR 95.75	-0.95%	INR 96.67	INR 96.72	INR 94.64	9.80M
2026-06-02	INR 96.67	+0.42%	INR 95.70	INR 97.00	INR 94.55	7.59M
2026-06-01	INR 96.27	-1.27%	INR 98.20	INR 98.40	INR 96.10	7.94M
2026-05-29	INR 97.51	-1.69%	INR 99.24	INR 100.14	INR 97.02	9.65M
2026-05-28	INR 99.19	0.00%	INR 99.19	INR 99.19	INR 99.19	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 79.28	-1.22%	INR 78.60	INR 81.50	INR 78.41	38.11M
2026-09-29	INR 80.26	+2.18%	INR 78.70	INR 80.26	INR 77.07	15.75M
2026-09-28	INR 78.55	-1.75%	INR 79.95	INR 79.95	INR 78.36	8.56M
2026-09-25	INR 79.95	+0.11%	INR 79.68	INR 79.99	INR 79.20	4.70M
2026-09-24	INR 79.86	-1.41%	INR 80.50	INR 80.50	INR 79.41	5.33M
2026-09-23	INR 81.00	+1.25%	INR 80.05	INR 81.15	INR 80.05	6.00M
2026-09-22	INR 80.00	-0.27%	INR 80.51	INR 80.80	INR 79.80	4.81M
2026-09-21	INR 80.22	-1.57%	INR 81.50	INR 81.70	INR 80.16	5.21M
2026-09-18	INR 81.50	+2.76%	INR 79.32	INR 81.50	INR 79.32	14.38M
2026-09-17	INR 79.31	+0.46%	INR 79.30	INR 79.92	INR 78.65	6.49M
2026-09-16	INR 78.95	-0.25%	INR 79.41	INR 79.58	INR 78.16	9.83M
2026-09-15	INR 79.15	-2.39%	INR 81.09	INR 81.87	INR 79.00	8.66M
2026-09-14	INR 81.09	0.00%	INR 81.09	INR 81.09	INR 81.09	0
2026-09-11	INR 81.09	+0.01%	INR 80.95	INR 81.09	INR 80.10	8.03M
2026-09-10	INR 81.08	-0.38%	INR 81.39	INR 82.67	INR 80.76	8.52M
2026-09-09	INR 81.39	-0.74%	INR 81.90	INR 82.40	INR 81.12	6.69M
2026-09-08	INR 82.00	-1.20%	INR 82.90	INR 82.93	INR 81.75	5.88M
2026-09-07	INR 83.00	-0.48%	INR 83.50	INR 83.90	INR 82.63	5.92M
2026-09-04	INR 83.40	+0.91%	INR 82.70	INR 83.95	INR 82.70	7.88M
2026-09-03	INR 82.65	+0.21%	INR 82.84	INR 83.70	INR 82.05	5.72M
2026-09-02	INR 82.48	-0.02%	INR 82.50	INR 82.50	INR 81.30	7.98M
2026-09-01	INR 82.50	-1.01%	INR 83.34	INR 83.75	INR 82.16	7.77M
2026-08-31	INR 83.34	-0.67%	INR 83.90	INR 84.15	INR 82.90	8.46M
2026-08-28	INR 83.90	-0.89%	INR 84.65	INR 84.99	INR 83.65	6.87M
2026-08-27	INR 84.65	-1.23%	INR 85.70	INR 86.16	INR 84.50	7.18M
2026-08-26	INR 85.70	+0.29%	INR 86.12	INR 86.82	INR 85.70	7.08M
2026-08-25	INR 85.45	-0.63%	INR 85.98	INR 86.44	INR 85.05	9.61M
2026-08-24	INR 85.99	-0.47%	INR 86.65	INR 87.25	INR 85.53	8.79M
2026-08-21	INR 86.40	-0.08%	INR 86.48	INR 86.98	INR 86.30	4.77M
2026-08-20	INR 86.47	+1.51%	INR 85.45	INR 87.20	INR 85.30	8.43M
2026-08-19	INR 85.18	-1.08%	INR 86.11	INR 87.30	INR 85.00	9.48M
2026-08-18	INR 86.11	-1.08%	INR 86.76	INR 87.56	INR 86.05	5.61M
2026-08-17	INR 87.05	-0.59%	INR 87.40	INR 87.53	INR 86.20	7.58M
2026-08-14	INR 87.57	-0.88%	INR 88.20	INR 88.50	INR 87.50	3.84M
2026-08-13	INR 88.35	+0.10%	INR 88.26	INR 88.60	INR 87.90	4.75M
2026-08-12	INR 88.26	+0.40%	INR 87.91	INR 88.35	INR 87.49	5.81M
2026-08-11	INR 87.91	-0.67%	INR 88.50	INR 88.52	INR 87.87	4.43M
2026-08-10	INR 88.50	-0.28%	INR 89.17	INR 89.17	INR 88.00	6.24M
2026-08-07	INR 88.75	-0.60%	INR 89.29	INR 89.47	INR 88.57	5.73M
2026-08-06	INR 89.29	+0.44%	INR 88.90	INR 89.95	INR 88.75	7.13M
2026-08-05	INR 88.90	-0.78%	INR 89.81	INR 90.58	INR 88.50	7.07M
2026-08-04	INR 89.60	-0.72%	INR 90.39	INR 90.49	INR 89.55	6.73M
2026-08-03	INR 90.25	+1.23%	INR 89.50	INR 90.85	INR 89.42	11.81M
2026-07-31	INR 89.15	+0.26%	INR 89.50	INR 89.88	INR 88.43	12.05M
2026-07-30	INR 88.92	-0.24%	INR 89.40	INR 89.40	INR 87.64	15.82M
2026-07-29	INR 89.13	+2.27%	INR 87.40	INR 89.64	INR 87.35	10.30M
2026-07-28	INR 87.15	-1.11%	INR 88.13	INR 88.40	INR 87.00	6.53M
2026-07-27	INR 88.13	+0.58%	INR 88.10	INR 88.53	INR 88.00	5.14M
2026-07-24	INR 87.62	+0.68%	INR 86.50	INR 87.85	INR 86.02	6.23M
2026-07-23	INR 87.03	-0.41%	INR 87.00	INR 87.87	INR 86.51	6.29M
2026-07-22	INR 87.39	-1.04%	INR 88.31	INR 88.38	INR 87.17	5.93M
2026-07-21	INR 88.31	-0.46%	INR 88.70	INR 89.10	INR 88.00	5.35M
2026-07-20	INR 88.72	+0.35%	INR 88.38	INR 89.15	INR 87.64	5.97M
2026-07-17	INR 88.41	0.00%	INR 88.50	INR 88.80	INR 87.92	5.05M
2026-07-16	INR 88.41	-0.52%	INR 88.87	INR 89.36	INR 88.25	6.20M
2026-07-15	INR 88.87	+0.18%	INR 88.80	INR 90.00	INR 88.60	7.30M
2026-07-14	INR 88.71	-1.16%	INR 89.50	INR 89.60	INR 88.51	6.69M
2026-07-13	INR 89.75	-0.17%	INR 89.90	INR 89.90	INR 88.72	6.10M
2026-07-10	INR 89.90	+2.02%	INR 88.41	INR 90.00	INR 88.31	9.08M
2026-07-09	INR 88.12	+0.71%	INR 87.71	INR 88.58	INR 87.55	6.99M
2026-07-08	INR 87.50	-2.69%	INR 89.49	INR 89.49	INR 86.93	14.04M
2026-07-07	INR 89.92	-0.35%	INR 90.61	INR 90.61	INR 89.65	6.91M
2026-07-06	INR 90.24	-0.36%	INR 90.50	INR 90.54	INR 89.60	7.95M
2026-07-03	INR 90.57	-0.29%	INR 91.40	INR 91.59	INR 90.30	11.86M
2026-07-02	INR 90.83	-0.38%	INR 91.60	INR 91.89	INR 90.45	11.83M
2026-07-01	INR 91.18	+0.72%	INR 90.98	INR 91.92	INR 90.45	13.67M
2026-06-30	INR 90.53	-0.09%	INR 90.95	INR 91.40	INR 90.19	21.36M
2026-06-29	INR 90.61	-1.26%	INR 91.80	INR 92.19	INR 90.35	19.51M
2026-06-26	INR 91.77	0.00%	INR 91.77	INR 91.77	INR 91.77	0
2026-06-25	INR 91.77	-0.79%	INR 91.01	INR 92.25	INR 91.01	50.63M
2026-06-24	INR 92.50	-6.25%	INR 94.00	INR 94.75	INR 91.91	80.62M
2026-06-23	INR 98.67	-2.21%	INR 100.90	INR 101.00	INR 98.20	9.89M
2026-06-22	INR 100.90	+1.40%	INR 99.85	INR 101.20	INR 99.85	10.26M
2026-06-19	INR 99.51	-0.62%	INR 99.01	INR 100.80	INR 98.84	13.15M
2026-06-18	INR 100.13	-0.31%	INR 100.52	INR 100.80	INR 99.41	10.86M
2026-06-17	INR 100.44	+2.88%	INR 97.89	INR 100.97	INR 97.51	19.85M
2026-06-16	INR 97.63	+0.57%	INR 97.75	INR 98.25	INR 97.05	6.90M
2026-06-15	INR 97.08	+1.24%	INR 97.42	INR 98.80	INR 96.85	10.85M
2026-06-12	INR 95.89	+2.74%	INR 94.43	INR 96.10	INR 93.91	9.87M
2026-06-11	INR 93.33	-1.55%	INR 94.29	INR 94.30	INR 92.67	9.30M
2026-06-10	INR 94.80	-1.26%	INR 97.00	INR 98.00	INR 94.50	14.18M
2026-06-09	INR 96.01	+1.38%	INR 95.21	INR 96.20	INR 95.00	6.79M
2026-06-08	INR 94.70	-1.83%	INR 95.87	INR 95.87	INR 94.34	6.31M
2026-06-05	INR 96.47	+0.43%	INR 96.50	INR 97.68	INR 95.80	8.11M
2026-06-04	INR 96.06	+0.32%	INR 95.24	INR 96.65	INR 95.20	6.30M
2026-06-03	INR 95.75	-0.95%	INR 96.67	INR 96.72	INR 94.64	9.80M
2026-06-02	INR 96.67	+0.42%	INR 95.70	INR 97.00	INR 94.55	7.59M
2026-06-01	INR 96.27	-1.27%	INR 98.20	INR 98.40	INR 96.10	7.94M
2026-05-29	INR 97.51	-1.69%	INR 99.24	INR 100.14	INR 97.02	9.65M
2026-05-28	INR 99.19	0.00%	INR 99.19	INR 99.19	INR 99.19	0