INDIAN RAILWAY FINANCE CORPORATION LIMITED (irfc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 137.19 | 137.19 | 137.15 | 137.19 | 56400 |
| 2025-05-20 15:28:00 | 137.09 | 137.23 | 137.09 | 137.19 | 63450 |
| 2025-05-20 15:27:00 | 136.95 | 137.09 | 136.95 | 137.09 | 123375 |
| 2025-05-20 15:26:00 | 136.96 | 136.96 | 136.95 | 136.95 | 45825 |
| 2025-05-20 15:25:00 | 136.85 | 136.98 | 136.85 | 136.96 | 77550 |
| 2025-05-20 15:24:00 | 136.85 | 136.86 | 136.8 | 136.86 | 28200 |
| 2025-05-20 15:23:00 | 136.81 | 136.85 | 136.77 | 136.85 | 45825 |
| 2025-05-20 15:22:00 | 136.9 | 136.9 | 136.8 | 136.81 | 88125 |
| 2025-05-20 15:21:00 | 136.83 | 136.9 | 136.83 | 136.9 | 35250 |
| 2025-05-20 15:20:00 | 136.75 | 136.86 | 136.7 | 136.83 | 116325 |
| 2025-05-20 15:19:00 | 136.78 | 136.78 | 136.75 | 136.75 | 28200 |
| 2025-05-20 15:18:00 | 136.86 | 136.89 | 136.78 | 136.78 | 45825 |
| 2025-05-20 15:17:00 | 136.68 | 136.86 | 136.68 | 136.86 | 24675 |
| 2025-05-20 15:16:00 | 136.74 | 136.74 | 136.68 | 136.68 | 10575 |
| 2025-05-20 15:15:00 | 136.83 | 136.83 | 136.74 | 136.74 | 81075 |
| 2025-05-20 15:14:00 | 136.92 | 136.92 | 136.83 | 136.83 | 56400 |
| 2025-05-20 15:13:00 | 136.98 | 136.98 | 136.92 | 136.92 | 45825 |
| 2025-05-20 15:12:00 | 136.9 | 136.96 | 136.9 | 136.94 | 45825 |
| 2025-05-20 15:11:00 | 136.81 | 136.9 | 136.81 | 136.9 | 17625 |
| 2025-05-20 15:10:00 | 136.85 | 136.85 | 136.66 | 136.81 | 162150 |
| 2025-05-20 15:09:00 | 136.25 | 136.89 | 136.16 | 136.85 | 158625 |
| 2025-05-20 15:08:00 | 136.2 | 136.25 | 136.2 | 136.25 | 17625 |
| 2025-05-20 15:07:00 | 136.25 | 136.25 | 136.14 | 136.2 | 24675 |
| 2025-05-20 15:06:00 | 136.13 | 136.17 | 136.09 | 136.17 | 28200 |
| 2025-05-20 15:05:00 | 136.19 | 136.19 | 136.13 | 136.13 | 17625 |
| 2025-05-20 15:04:00 | 136.3 | 136.3 | 136.12 | 136.19 | 88125 |
| 2025-05-20 15:03:00 | 136.37 | 136.38 | 136.3 | 136.3 | 28200 |
| 2025-05-20 15:02:00 | 136.48 | 136.48 | 136.37 | 136.37 | 31725 |
| 2025-05-20 15:01:00 | 136.5 | 136.52 | 136.48 | 136.48 | 42300 |
| 2025-05-20 15:00:00 | 136.37 | 136.5 | 136.37 | 136.5 | 38775 |
| 2025-05-20 14:59:00 | 136.46 | 136.46 | 136.31 | 136.37 | 59925 |
| 2025-05-20 14:58:00 | 136.55 | 136.55 | 136.4 | 136.45 | 88125 |
| 2025-05-20 14:57:00 | 136.61 | 136.61 | 136.55 | 136.55 | 31725 |
| 2025-05-20 14:56:00 | 136.8 | 136.8 | 136.61 | 136.61 | 42300 |
| 2025-05-20 14:55:00 | 136.74 | 136.81 | 136.69 | 136.81 | 17625 |
| 2025-05-20 14:54:00 | 136.8 | 136.92 | 136.74 | 136.74 | 14100 |
| 2025-05-20 14:53:00 | 136.93 | 136.93 | 136.8 | 136.8 | 14100 |
| 2025-05-20 14:52:00 | 137.0 | 137.03 | 136.93 | 136.93 | 24675 |
| 2025-05-20 14:51:00 | 137.21 | 137.21 | 137.0 | 137.0 | 45825 |
| 2025-05-20 14:50:00 | 137.11 | 137.29 | 137.11 | 137.24 | 17625 |
| 2025-05-20 14:49:00 | 137.09 | 137.2 | 137.05 | 137.11 | 28200 |
| 2025-05-20 14:48:00 | 136.91 | 137.09 | 136.87 | 137.09 | 28200 |
| 2025-05-20 14:47:00 | 136.72 | 136.93 | 136.72 | 136.91 | 42300 |
| 2025-05-20 14:46:00 | 136.61 | 136.72 | 136.61 | 136.72 | 17625 |
| 2025-05-20 14:45:00 | 136.49 | 136.61 | 136.45 | 136.59 | 28200 |
| 2025-05-20 14:44:00 | 136.58 | 136.61 | 136.46 | 136.49 | 38775 |
| 2025-05-20 14:43:00 | 136.36 | 136.6 | 136.36 | 136.6 | 24675 |
| 2025-05-20 14:42:00 | 136.35 | 136.4 | 136.33 | 136.36 | 24675 |
| 2025-05-20 14:41:00 | 136.57 | 136.57 | 136.35 | 136.35 | 38775 |
| 2025-05-20 14:40:00 | 136.79 | 136.79 | 136.57 | 136.57 | 105750 |
| 2025-05-20 14:39:00 | 136.79 | 136.84 | 136.79 | 136.84 | 35250 |
| 2025-05-20 14:38:00 | 136.69 | 136.92 | 136.69 | 136.79 | 38775 |
| 2025-05-20 14:37:00 | 136.51 | 136.75 | 136.51 | 136.69 | 24675 |
| 2025-05-20 14:36:00 | 136.65 | 136.65 | 136.51 | 136.51 | 17625 |
| 2025-05-20 14:35:00 | 136.6 | 136.71 | 136.6 | 136.65 | 49350 |
| 2025-05-20 14:34:00 | 136.54 | 136.6 | 136.49 | 136.6 | 123375 |
| 2025-05-20 14:33:00 | 136.37 | 136.54 | 136.37 | 136.54 | 28200 |
| 2025-05-20 14:32:00 | 136.36 | 136.37 | 136.36 | 136.37 | 10575 |
| 2025-05-20 14:31:00 | 136.55 | 136.55 | 136.36 | 136.36 | 42300 |
| 2025-05-20 14:30:00 | 136.48 | 136.63 | 136.45 | 136.55 | 35250 |
| 2025-05-20 14:29:00 | 136.5 | 136.5 | 136.48 | 136.48 | 28200 |
| 2025-05-20 14:28:00 | 136.56 | 136.56 | 136.5 | 136.5 | 10575 |
| 2025-05-20 14:27:00 | 136.65 | 136.65 | 136.46 | 136.56 | 49350 |
| 2025-05-20 14:26:00 | 136.57 | 136.68 | 136.57 | 136.68 | 10575 |
| 2025-05-20 14:25:00 | 136.58 | 136.64 | 136.56 | 136.64 | 7050 |
| 2025-05-20 14:24:00 | 136.45 | 136.58 | 136.45 | 136.58 | 21150 |
| 2025-05-20 14:23:00 | 136.56 | 136.56 | 136.4 | 136.45 | 77550 |
| 2025-05-20 14:22:00 | 136.56 | 136.56 | 136.56 | 136.56 | 10575 |
| 2025-05-20 14:21:00 | 136.59 | 136.65 | 136.51 | 136.51 | 28200 |
| 2025-05-20 14:20:00 | 136.67 | 136.68 | 136.5 | 136.59 | 63450 |
| 2025-05-20 14:19:00 | 137.0 | 137.03 | 136.5 | 136.54 | 165675 |
| 2025-05-20 14:18:00 | 136.96 | 137.06 | 136.87 | 137.0 | 102225 |
| 2025-05-20 14:17:00 | 136.91 | 136.96 | 136.91 | 136.96 | 21150 |
| 2025-05-20 14:16:00 | 136.94 | 136.94 | 136.91 | 136.91 | 3525 |
| 2025-05-20 14:15:00 | 136.84 | 136.94 | 136.84 | 136.94 | 10575 |
| 2025-05-20 14:14:00 | 136.93 | 136.97 | 136.84 | 136.84 | 28200 |
| 2025-05-20 14:13:00 | 137.03 | 137.08 | 136.93 | 136.93 | 144525 |
| 2025-05-20 14:12:00 | 137.03 | 137.06 | 136.98 | 137.03 | 77550 |
| 2025-05-20 14:11:00 | 136.91 | 137.07 | 136.91 | 137.03 | 21150 |
| 2025-05-20 14:10:00 | 137.15 | 137.15 | 136.83 | 136.91 | 59925 |
| 2025-05-20 14:09:00 | 136.94 | 137.16 | 136.94 | 137.16 | 77550 |
| 2025-05-20 14:08:00 | 137.05 | 137.05 | 136.94 | 136.94 | 49350 |
| 2025-05-20 14:07:00 | 137.06 | 137.1 | 137.0 | 137.05 | 56400 |
| 2025-05-20 14:06:00 | 137.19 | 137.24 | 137.04 | 137.06 | 112800 |
| 2025-05-20 14:05:00 | 137.37 | 137.37 | 137.3 | 137.35 | 35250 |
| 2025-05-20 14:04:00 | 137.54 | 137.54 | 137.31 | 137.37 | 105750 |
| 2025-05-20 14:03:00 | 137.61 | 137.61 | 137.53 | 137.54 | 14100 |
| 2025-05-20 14:02:00 | 137.7 | 137.7 | 137.61 | 137.61 | 21150 |
| 2025-05-20 14:01:00 | 137.83 | 137.83 | 137.7 | 137.7 | 35250 |
| 2025-05-20 14:00:00 | 137.91 | 137.91 | 137.83 | 137.83 | 14100 |
| 2025-05-20 13:59:00 | 137.92 | 137.92 | 137.91 | 137.91 | 3525 |
| 2025-05-20 13:58:00 | 137.97 | 137.97 | 137.92 | 137.92 | 10575 |
| 2025-05-20 13:57:00 | 137.97 | 137.97 | 137.97 | 137.97 | 0 |
| 2025-05-20 13:56:00 | 138.03 | 138.03 | 137.97 | 137.97 | 3525 |
| 2025-05-20 13:55:00 | 138.03 | 138.03 | 138.03 | 138.03 | 0 |
| 2025-05-20 13:54:00 | 138.05 | 138.05 | 138.03 | 138.03 | 14100 |
| 2025-05-20 13:53:00 | 138.1 | 138.1 | 138.05 | 138.05 | 3525 |
| 2025-05-20 13:52:00 | 138.1 | 138.1 | 138.1 | 138.1 | 0 |
| 2025-05-20 13:51:00 | 138.04 | 138.1 | 138.01 | 138.1 | 14100 |
| 2025-05-20 13:50:00 | 138.15 | 138.15 | 138.04 | 138.04 | 7050 |