IRFC Historical Data

Indian Railway Finance Corporation Ltd Share Price

IRFC

CMP as on 21-Jun-24 12:00
₹ 176

icon 4.02 | 2.33%

Open
₹ 172
Turnover(lac)
₹ 170,550
Prev. Close
₹ 172.30
Day's Vol (shares)
₹ 96,727,451
Day's Vol (shares)
₹ 171.60         ₹ 180.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Indian Railway Finance Corporation Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-May-2024181183.7173175.6544976416572497226.22735858510.70-5.35
23-May-2024177191.65175.9186.572746940375325348.95296494915.759.50
24-May-2024188.8190.8182.7518442177516379841401.25227989758.05-4.80
27-May-2024187192.8184184.5540887616378475881.35238948148.80-2.45
28-May-2024186187.75177.5180.2535899114429972154.652732329410.25-5.75
29-May-2024178.5181.75175.3180.32519509850341935.3119923676.451.80
30-May-2024180.3182.1175.8176.62365407789915559.1138246726.30-3.70
31-May-2024179179.85172.1177.83025899953903276.2143709797.75-1.20
03-Jun-2024200200186.3188.9567312521305808170.73702508713.70-11.05
04-Jun-2024189189151.2164.95136492834064295959.455003946937.80-24.05
05-Jun-2024168175153.1166.4582472618664684044.752542437221.90-1.55
06-Jun-2024172177.9167.8173.0539506412253037950.851661944710.101.05
07-Jun-2024173176.45170.1173.62688197863991467.75152686956.350.60
10-Jun-2024176.55179.3172173.013284278343200623.11146105627.30-3.54
11-Jun-2024175.4178173.66176.239754211749694698.14171254174.340.80
12-Jun-2024176.95178.9176.21177.692730878238171828.23137001192.690.74
13-Jun-2024178.7178.95174.55175.132074695592122454.2124286424.40-3.57
14-Jun-2024175.7176.6173.2174.81858194972004486.4588433463.40-0.90
18-Jun-2024176178.6175.05175.712271736837292039.07150790023.55-0.29
19-Jun-2024176.18176.19171.33173.222062204634318771.74101711634.86-2.96
20-Jun-2024173.19174.18171.7172.31314043027841678.5661236612.48-0.89
21-Jun-2024172.4180.5171.6176.3242783317164400904.14264314978.903.92