INDIAN RAILWAY FINANCE CORPORATION LIMITED (irfc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 123.04 | 123.09 | 123.03 | 123.09 | 91650 |
| 2025-04-25 15:28:00 | 123.06 | 123.1 | 123.04 | 123.04 | 123375 |
| 2025-04-25 15:27:00 | 123.08 | 123.09 | 123.01 | 123.06 | 102225 |
| 2025-04-25 15:26:00 | 122.86 | 123.08 | 122.86 | 123.08 | 56400 |
| 2025-04-25 15:25:00 | 123.03 | 123.09 | 122.88 | 122.97 | 190350 |
| 2025-04-25 15:24:00 | 123.1 | 123.1 | 123.0 | 123.03 | 204450 |
| 2025-04-25 15:23:00 | 123.3 | 123.3 | 123.1 | 123.1 | 84600 |
| 2025-04-25 15:22:00 | 123.35 | 123.35 | 123.2 | 123.3 | 179775 |
| 2025-04-25 15:21:00 | 123.5 | 123.5 | 123.35 | 123.35 | 45825 |
| 2025-04-25 15:20:00 | 123.43 | 123.55 | 123.42 | 123.5 | 45825 |
| 2025-04-25 15:19:00 | 123.58 | 123.66 | 123.5 | 123.5 | 74025 |
| 2025-04-25 15:18:00 | 123.66 | 123.72 | 123.61 | 123.66 | 70500 |
| 2025-04-25 15:17:00 | 123.58 | 123.73 | 123.56 | 123.67 | 123375 |
| 2025-04-25 15:16:00 | 123.66 | 123.67 | 123.58 | 123.58 | 24675 |
| 2025-04-25 15:15:00 | 124.19 | 124.19 | 123.56 | 123.64 | 207975 |
| 2025-04-25 15:14:00 | 124.18 | 124.2 | 124.18 | 124.19 | 59925 |
| 2025-04-25 15:13:00 | 124.2 | 124.22 | 124.14 | 124.18 | 66975 |
| 2025-04-25 15:12:00 | 124.56 | 124.56 | 124.2 | 124.2 | 109275 |
| 2025-04-25 15:11:00 | 124.54 | 124.59 | 124.54 | 124.56 | 84600 |
| 2025-04-25 15:10:00 | 124.39 | 124.59 | 124.39 | 124.54 | 172725 |
| 2025-04-25 15:09:00 | 124.36 | 124.39 | 124.25 | 124.39 | 70500 |
| 2025-04-25 15:08:00 | 124.21 | 124.34 | 124.21 | 124.33 | 123375 |
| 2025-04-25 15:07:00 | 124.54 | 124.54 | 124.21 | 124.21 | 95175 |
| 2025-04-25 15:06:00 | 124.44 | 124.54 | 124.44 | 124.54 | 35250 |
| 2025-04-25 15:05:00 | 124.28 | 124.4 | 124.28 | 124.4 | 35250 |
| 2025-04-25 15:04:00 | 124.25 | 124.28 | 124.25 | 124.28 | 162150 |
| 2025-04-25 15:03:00 | 124.32 | 124.32 | 124.25 | 124.25 | 91650 |
| 2025-04-25 15:02:00 | 124.39 | 124.39 | 124.21 | 124.32 | 81075 |
| 2025-04-25 15:01:00 | 124.48 | 124.48 | 124.39 | 124.39 | 49350 |
| 2025-04-25 15:00:00 | 124.48 | 124.56 | 124.48 | 124.48 | 84600 |
| 2025-04-25 14:59:00 | 124.46 | 124.48 | 124.46 | 124.48 | 24675 |
| 2025-04-25 14:58:00 | 124.6 | 124.65 | 124.5 | 124.5 | 49350 |
| 2025-04-25 14:57:00 | 124.58 | 124.69 | 124.51 | 124.66 | 74025 |
| 2025-04-25 14:56:00 | 124.77 | 124.81 | 124.71 | 124.71 | 52875 |
| 2025-04-25 14:55:00 | 124.55 | 124.73 | 124.47 | 124.72 | 45825 |
| 2025-04-25 14:54:00 | 124.53 | 124.59 | 124.51 | 124.59 | 35250 |
| 2025-04-25 14:53:00 | 124.41 | 124.57 | 124.41 | 124.57 | 38775 |
| 2025-04-25 14:52:00 | 124.37 | 124.44 | 124.37 | 124.43 | 31725 |
| 2025-04-25 14:51:00 | 124.52 | 124.56 | 124.33 | 124.36 | 45825 |
| 2025-04-25 14:50:00 | 124.65 | 124.65 | 124.44 | 124.62 | 45825 |
| 2025-04-25 14:49:00 | 124.26 | 124.56 | 124.26 | 124.56 | 24675 |
| 2025-04-25 14:48:00 | 124.31 | 124.4 | 124.26 | 124.26 | 38775 |
| 2025-04-25 14:47:00 | 124.32 | 124.48 | 124.22 | 124.28 | 77550 |
| 2025-04-25 14:46:00 | 124.58 | 124.58 | 124.32 | 124.32 | 91650 |
| 2025-04-25 14:45:00 | 124.75 | 124.75 | 124.66 | 124.66 | 14100 |
| 2025-04-25 14:44:00 | 124.67 | 124.75 | 124.67 | 124.75 | 31725 |
| 2025-04-25 14:43:00 | 124.8 | 124.8 | 124.61 | 124.67 | 91650 |
| 2025-04-25 14:42:00 | 124.79 | 124.86 | 124.79 | 124.8 | 38775 |
| 2025-04-25 14:41:00 | 124.79 | 124.79 | 124.78 | 124.78 | 10575 |
| 2025-04-25 14:40:00 | 124.98 | 125.0 | 124.7 | 124.73 | 162150 |
| 2025-04-25 14:39:00 | 124.87 | 124.94 | 124.87 | 124.94 | 77550 |
| 2025-04-25 14:38:00 | 124.74 | 124.87 | 124.74 | 124.87 | 63450 |
| 2025-04-25 14:37:00 | 124.74 | 124.79 | 124.7 | 124.79 | 35250 |
| 2025-04-25 14:36:00 | 124.76 | 124.84 | 124.65 | 124.74 | 95175 |
| 2025-04-25 14:35:00 | 124.79 | 124.91 | 124.61 | 124.76 | 253800 |
| 2025-04-25 14:34:00 | 124.46 | 124.79 | 124.4 | 124.79 | 341925 |
| 2025-04-25 14:33:00 | 124.19 | 124.52 | 123.92 | 124.48 | 179775 |
| 2025-04-25 14:32:00 | 124.36 | 124.36 | 124.15 | 124.19 | 45825 |
| 2025-04-25 14:31:00 | 124.4 | 124.45 | 124.35 | 124.36 | 21150 |
| 2025-04-25 14:30:00 | 124.58 | 124.65 | 124.4 | 124.4 | 31725 |
| 2025-04-25 14:29:00 | 124.46 | 124.58 | 124.46 | 124.58 | 49350 |
| 2025-04-25 14:28:00 | 124.65 | 124.69 | 124.56 | 124.56 | 14100 |
| 2025-04-25 14:27:00 | 124.68 | 124.68 | 124.65 | 124.65 | 7050 |
| 2025-04-25 14:26:00 | 124.76 | 124.76 | 124.63 | 124.68 | 17625 |
| 2025-04-25 14:25:00 | 124.67 | 124.76 | 124.67 | 124.76 | 42300 |
| 2025-04-25 14:24:00 | 124.6 | 124.67 | 124.59 | 124.67 | 28200 |
| 2025-04-25 14:23:00 | 124.61 | 124.67 | 124.57 | 124.62 | 88125 |
| 2025-04-25 14:22:00 | 124.55 | 124.61 | 124.55 | 124.61 | 21150 |
| 2025-04-25 14:21:00 | 124.55 | 124.55 | 124.55 | 124.55 | 17625 |
| 2025-04-25 14:20:00 | 124.52 | 124.55 | 124.46 | 124.55 | 14100 |
| 2025-04-25 14:19:00 | 124.4 | 124.41 | 124.4 | 124.41 | 28200 |
| 2025-04-25 14:18:00 | 124.54 | 124.6 | 124.4 | 124.4 | 59925 |
| 2025-04-25 14:17:00 | 124.52 | 124.52 | 124.5 | 124.5 | 38775 |
| 2025-04-25 14:16:00 | 124.31 | 124.52 | 124.31 | 124.52 | 24675 |
| 2025-04-25 14:15:00 | 124.19 | 124.38 | 124.18 | 124.31 | 31725 |
| 2025-04-25 14:14:00 | 124.22 | 124.32 | 124.1 | 124.1 | 28200 |
| 2025-04-25 14:13:00 | 124.0 | 124.22 | 123.95 | 124.22 | 31725 |
| 2025-04-25 14:12:00 | 124.17 | 124.17 | 123.9 | 124.0 | 77550 |
| 2025-04-25 14:11:00 | 124.13 | 124.38 | 124.13 | 124.21 | 35250 |
| 2025-04-25 14:10:00 | 124.32 | 124.33 | 124.08 | 124.13 | 70500 |
| 2025-04-25 14:09:00 | 124.4 | 124.47 | 124.29 | 124.32 | 70500 |
| 2025-04-25 14:08:00 | 124.35 | 124.42 | 124.29 | 124.38 | 59925 |
| 2025-04-25 14:07:00 | 124.77 | 124.77 | 124.39 | 124.42 | 81075 |
| 2025-04-25 14:06:00 | 124.85 | 124.85 | 124.63 | 124.78 | 24675 |
| 2025-04-25 14:05:00 | 124.75 | 124.88 | 124.75 | 124.85 | 56400 |
| 2025-04-25 14:04:00 | 124.87 | 124.87 | 124.66 | 124.74 | 35250 |
| 2025-04-25 14:03:00 | 125.15 | 125.15 | 124.9 | 124.9 | 42300 |
| 2025-04-25 14:02:00 | 125.19 | 125.19 | 125.09 | 125.15 | 172725 |
| 2025-04-25 14:01:00 | 125.23 | 125.23 | 125.14 | 125.19 | 59925 |
| 2025-04-25 14:00:00 | 125.37 | 125.42 | 125.23 | 125.23 | 186825 |
| 2025-04-25 13:59:00 | 125.32 | 125.39 | 125.32 | 125.37 | 45825 |
| 2025-04-25 13:58:00 | 125.25 | 125.45 | 125.25 | 125.32 | 119850 |
| 2025-04-25 13:57:00 | 125.1 | 125.21 | 125.05 | 125.21 | 109275 |
| 2025-04-25 13:56:00 | 125.06 | 125.06 | 124.94 | 124.98 | 42300 |
| 2025-04-25 13:55:00 | 124.76 | 125.06 | 124.74 | 125.06 | 338400 |
| 2025-04-25 13:54:00 | 124.68 | 124.76 | 124.66 | 124.76 | 17625 |
| 2025-04-25 13:53:00 | 124.67 | 124.68 | 124.57 | 124.68 | 21150 |
| 2025-04-25 13:52:00 | 124.91 | 124.91 | 124.67 | 124.67 | 17625 |
| 2025-04-25 13:51:00 | 124.82 | 124.95 | 124.82 | 124.91 | 21150 |
| 2025-04-25 13:50:00 | 124.75 | 124.82 | 124.71 | 124.82 | 31725 |