INDIAN RAILWAY FINANCE CORPORATION LIMITED (irfc)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 139.06 | 139.85 | 137.12 | 138.15 | 2235500 |
| 2025-07-07 05:30:00 | 138.79 | 140.76 | 138.67 | 139.19 | 2809250 |
| 2025-07-04 05:30:00 | 140.15 | 141.06 | 138.83 | 139.91 | 2873000 |
| 2025-07-03 05:30:00 | 141.18 | 142.26 | 140.1 | 140.38 | 4649500 |
| 2025-07-02 05:30:00 | 142.71 | 143.4 | 139.93 | 141.06 | 5499500 |
| 2025-07-01 05:30:00 | 142.94 | 143.83 | 141.32 | 142.37 | 5197750 |
| 2025-06-30 05:30:00 | 142.08 | 143.72 | 141.25 | 142.54 | 9061000 |
| 2025-06-27 05:30:00 | 140.5 | 143.3 | 140.5 | 140.79 | 9796250 |
| 2025-06-26 05:30:00 | 139.79 | 140.33 | 138.22 | 139.88 | 14293875 |
| 2025-06-25 05:30:00 | 139.67 | 141.39 | 139.16 | 139.96 | 14762700 |
| 2025-06-24 05:30:00 | 138.39 | 140.46 | 138.32 | 138.99 | 23339025 |
| 2025-06-23 05:30:00 | 133.83 | 137.73 | 132.75 | 137.31 | 27720600 |
| 2025-06-20 05:30:00 | 132.6 | 136.45 | 132.6 | 134.7 | 10641975 |
| 2025-06-19 05:30:00 | 136.0 | 137.07 | 131.75 | 132.6 | 9616200 |
| 2025-06-18 05:30:00 | 137.0 | 138.62 | 135.9 | 136.39 | 7642200 |
| 2025-06-17 05:30:00 | 140.0 | 140.9 | 137.41 | 137.81 | 5135925 |
| 2025-06-16 05:30:00 | 138.1 | 140.71 | 136.0 | 140.45 | 9429375 |
| 2025-06-13 05:30:00 | 137.5 | 139.67 | 136.27 | 138.38 | 11960325 |
| 2025-06-12 05:30:00 | 145.95 | 146.37 | 140.42 | 140.83 | 12341025 |
| 2025-06-11 05:30:00 | 145.0 | 148.04 | 144.23 | 145.95 | 11287050 |
| 2025-06-10 05:30:00 | 147.5 | 148.1 | 145.11 | 145.48 | 8675025 |
| 2025-06-09 05:30:00 | 147.0 | 149.31 | 146.6 | 147.29 | 14343225 |
| 2025-06-06 05:30:00 | 145.15 | 147.92 | 143.85 | 146.87 | 19881000 |
| 2025-06-05 05:30:00 | 146.45 | 148.0 | 143.55 | 145.04 | 22884300 |
| 2025-06-04 05:30:00 | 140.96 | 147.38 | 138.75 | 145.52 | 31520550 |
| 2025-06-03 05:30:00 | 142.98 | 144.75 | 140.5 | 140.85 | 14304450 |
| 2025-06-02 05:30:00 | 137.95 | 143.99 | 137.49 | 142.6 | 17617950 |
| 2025-05-30 05:30:00 | 139.5 | 140.75 | 136.0 | 138.41 | 10765350 |
| 2025-05-29 05:30:00 | 141.02 | 142.4 | 139.41 | 140.21 | 17554500 |
| 2025-05-28 05:30:00 | 140.2 | 141.82 | 139.93 | 140.75 | 26518575 |
| 2025-05-27 05:30:00 | 140.45 | 141.17 | 138.14 | 140.06 | 26025075 |
| 2025-05-26 05:30:00 | 137.28 | 141.33 | 136.6 | 140.56 | 32056350 |
| 2025-05-23 05:30:00 | 137.28 | 137.88 | 134.69 | 136.93 | 12957900 |
| 2025-05-22 05:30:00 | 137.0 | 139.13 | 135.26 | 137.01 | 8773725 |
| 2025-05-21 05:30:00 | 137.24 | 139.44 | 135.67 | 138.24 | 15552300 |
| 2025-05-20 05:30:00 | 141.3 | 141.64 | 136.09 | 136.74 | 14649900 |
| 2025-05-19 05:30:00 | 140.4 | 142.8 | 139.11 | 140.87 | 30216300 |
| 2025-05-16 05:30:00 | 130.0 | 140.59 | 129.67 | 138.93 | 43512600 |
| 2025-05-15 05:30:00 | 130.5 | 131.48 | 128.81 | 130.04 | 15231525 |
| 2025-05-14 05:30:00 | 125.05 | 130.5 | 124.5 | 130.13 | 19532025 |
| 2025-05-13 05:30:00 | 125.69 | 126.16 | 123.15 | 124.68 | 5784525 |
| 2025-05-12 05:30:00 | 121.84 | 125.87 | 120.0 | 125.62 | 15273825 |
| 2025-05-09 05:30:00 | 119.33 | 119.33 | 113.94 | 116.43 | 15333750 |
| 2025-05-08 05:30:00 | 121.43 | 122.69 | 117.46 | 118.15 | 8745525 |
| 2025-05-07 05:30:00 | 117.25 | 121.41 | 117.13 | 121.08 | 10656075 |
| 2025-05-06 05:30:00 | 125.07 | 125.2 | 119.51 | 119.83 | 11636025 |
| 2025-05-05 05:30:00 | 124.0 | 125.74 | 122.9 | 125.01 | 8474100 |
| 2025-05-02 05:30:00 | 123.25 | 125.6 | 123.25 | 123.53 | 13282200 |
| 2025-04-30 05:30:00 | 123.51 | 125.16 | 122.12 | 123.31 | 7219200 |
| 2025-04-29 05:30:00 | 125.49 | 126.4 | 123.54 | 124.0 | 12809850 |
| 2025-04-28 05:30:00 | 124.83 | 126.79 | 122.46 | 123.68 | 19567275 |
| 2025-04-25 05:30:00 | 132.0 | 132.0 | 121.01 | 123.74 | 29920200 |
| 2025-04-24 05:30:00 | 135.39 | 137.62 | 132.81 | 133.38 | 17952825 |
| 2025-04-23 05:30:00 | 133.28 | 135.34 | 129.12 | 134.61 | 34760025 |
| 2025-04-22 05:30:00 | 131.85 | 133.82 | 130.5 | 132.66 | 24957000 |
| 2025-04-21 05:30:00 | 129.71 | 132.27 | 128.23 | 131.51 | 19320525 |
| 2025-04-17 05:30:00 | 129.32 | 130.53 | 127.72 | 129.57 | 15933000 |
| 2025-04-16 05:30:00 | 128.13 | 129.8 | 127.7 | 129.13 | 14903700 |
| 2025-04-15 05:30:00 | 125.76 | 128.49 | 125.32 | 128.27 | 10500975 |
| 2025-04-11 05:30:00 | 125.13 | 125.54 | 122.91 | 124.07 | 8611575 |
| 2025-04-09 05:30:00 | 123.5 | 124.5 | 121.82 | 122.85 | 9362400 |
| 2025-04-08 05:30:00 | 125.31 | 126.15 | 122.55 | 124.08 | 7321425 |
| 2025-04-07 05:30:00 | 115.44 | 123.16 | 113.61 | 122.12 | 12894450 |
| 2025-04-04 05:30:00 | 128.52 | 128.67 | 123.45 | 124.22 | 12090750 |
| 2025-04-03 05:30:00 | 125.94 | 129.47 | 125.01 | 128.83 | 13338600 |
| 2025-04-02 05:30:00 | 124.73 | 127.58 | 121.5 | 127.33 | 11435100 |
| 2025-04-01 05:30:00 | 122.19 | 124.57 | 121.7 | 123.98 | 14269200 |
| 2025-03-28 05:30:00 | 123.5 | 126.5 | 122.2 | 123.17 | 12626550 |
| 2025-03-27 05:30:00 | 122.48 | 123.13 | 117.07 | 121.91 | 19405125 |
| 2025-03-26 05:30:00 | 130.21 | 131.06 | 127.35 | 128.48 | 31443000 |
| 2025-03-25 05:30:00 | 133.77 | 134.23 | 128.97 | 129.48 | 25288350 |
| 2025-03-24 05:30:00 | 130.54 | 134.33 | 130.09 | 132.7 | 27519675 |
| 2025-03-21 05:30:00 | 126.8 | 130.3 | 126.52 | 129.48 | 12207075 |
| 2025-03-20 05:30:00 | 129.48 | 130.41 | 126.79 | 127.54 | 15908325 |
| 2025-03-19 05:30:00 | 121.73 | 127.7 | 121.13 | 127.29 | 16155075 |
| 2025-03-18 05:30:00 | 118.75 | 121.46 | 117.35 | 120.96 | 10268325 |
| 2025-03-17 05:30:00 | 116.88 | 118.37 | 115.1 | 117.45 | 10945125 |
| 2025-03-13 05:30:00 | 117.65 | 118.59 | 114.62 | 114.88 | 7673925 |
| 2025-03-12 05:30:00 | 118.52 | 118.99 | 115.6 | 117.7 | 9506925 |
| 2025-03-11 05:30:00 | 114.32 | 117.65 | 113.12 | 117.08 | 13067175 |
| 2025-03-10 05:30:00 | 121.8 | 122.93 | 114.77 | 115.92 | 15361950 |
| 2025-03-07 05:30:00 | 116.94 | 123.37 | 116.47 | 122.0 | 19461525 |
| 2025-03-06 05:30:00 | 117.64 | 117.75 | 115.31 | 117.25 | 12108375 |
| 2025-03-05 05:30:00 | 113.87 | 116.24 | 112.6 | 115.25 | 12841575 |
| 2025-03-04 05:30:00 | 109.0 | 113.91 | 108.0 | 112.8 | 21523650 |
| 2025-03-03 05:30:00 | 109.89 | 110.19 | 104.83 | 109.7 | 25337700 |
| 2025-02-28 05:30:00 | 112.99 | 112.99 | 103.35 | 104.39 | 18315900 |
| 2025-02-27 05:30:00 | 114.02 | 114.02 | 109.12 | 110.13 | 23673900 |
| 2025-02-25 05:30:00 | 124.4 | 125.19 | 122.55 | 123.32 | 31541700 |
| 2025-02-24 05:30:00 | 123.19 | 125.3 | 122.31 | 123.54 | 30984750 |
| 2025-02-21 05:30:00 | 123.82 | 127.5 | 123.3 | 124.95 | 33674325 |
| 2025-02-20 05:30:00 | 122.06 | 125.8 | 121.9 | 124.63 | 9887625 |
| 2025-02-19 05:30:00 | 117.24 | 124.03 | 116.01 | 123.52 | 22894875 |
| 2025-02-18 05:30:00 | 119.98 | 119.98 | 116.0 | 117.29 | 13345650 |
| 2025-02-17 05:30:00 | 117.55 | 120.9 | 116.28 | 119.7 | 13631175 |
| 2025-02-14 05:30:00 | 125.0 | 125.17 | 117.1 | 118.74 | 13578300 |
| 2025-02-13 05:30:00 | 124.0 | 125.8 | 122.35 | 123.28 | 12337500 |
| 2025-02-12 05:30:00 | 121.11 | 124.24 | 118.03 | 122.37 | 18802350 |
| 2025-02-11 05:30:00 | 127.78 | 127.78 | 121.05 | 121.88 | 13722825 |
| 2025-02-10 05:30:00 | 129.98 | 129.99 | 126.32 | 127.03 | 9528075 |