INDIAN RAILWAY FINANCE CORPORATION LIMITED (irfc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 139.13 | 139.13 | 139.13 | 139.13 | 51000 |
| 2025-07-08 15:28:00 | 139.01 | 139.05 | 139.01 | 139.05 | 46750 |
| 2025-07-08 15:27:00 | 138.96 | 139.0 | 138.96 | 139.0 | 46750 |
| 2025-07-08 15:26:00 | 139.05 | 139.05 | 139.05 | 139.05 | 21250 |
| 2025-07-08 15:25:00 | 138.98 | 138.98 | 138.98 | 138.98 | 8500 |
| 2025-07-08 15:24:00 | 138.96 | 139.0 | 138.96 | 139.0 | 38250 |
| 2025-07-08 15:23:00 | 139.04 | 139.04 | 139.04 | 139.04 | 4250 |
| 2025-07-08 15:22:00 | 138.92 | 139.04 | 138.92 | 139.04 | 21250 |
| 2025-07-08 15:21:00 | 139.0 | 139.0 | 138.99 | 138.99 | 17000 |
| 2025-07-08 15:20:00 | 138.91 | 138.95 | 138.91 | 138.95 | 17000 |
| 2025-07-08 15:19:00 | 138.96 | 138.97 | 138.96 | 138.97 | 12750 |
| 2025-07-08 15:18:00 | 139.0 | 139.0 | 139.0 | 139.0 | 8500 |
| 2025-07-08 15:17:00 | 138.95 | 138.95 | 138.95 | 138.95 | 51000 |
| 2025-07-08 15:16:00 | 138.97 | 138.97 | 138.97 | 138.97 | 8500 |
| 2025-07-08 15:15:00 | 139.07 | 139.07 | 139.07 | 139.07 | 68000 |
| 2025-07-08 15:14:00 | 138.95 | 138.99 | 138.87 | 138.99 | 21250 |
| 2025-07-08 15:13:00 | 138.86 | 138.86 | 138.8 | 138.8 | 29750 |
| 2025-07-08 15:12:00 | 138.83 | 138.85 | 138.83 | 138.85 | 29750 |
| 2025-07-08 15:11:00 | 138.73 | 138.73 | 138.73 | 138.73 | 8500 |
| 2025-07-08 15:10:00 | 138.85 | 138.85 | 138.82 | 138.82 | 12750 |
| 2025-07-08 15:09:00 | 138.7 | 138.76 | 138.7 | 138.76 | 21250 |
| 2025-07-08 15:08:00 | 138.76 | 138.76 | 138.76 | 138.76 | 8500 |
| 2025-07-08 15:07:00 | 138.74 | 138.74 | 138.74 | 138.74 | 12750 |
| 2025-07-08 15:06:00 | 138.65 | 138.65 | 138.65 | 138.65 | 25500 |
| 2025-07-08 15:05:00 | 138.61 | 138.61 | 138.61 | 138.61 | 12750 |
| 2025-07-08 15:04:00 | 138.6 | 138.6 | 138.6 | 138.6 | 0 |
| 2025-07-08 15:03:00 | 138.6 | 138.6 | 138.6 | 138.6 | 0 |
| 2025-07-08 15:02:00 | 138.53 | 138.6 | 138.53 | 138.6 | 12750 |
| 2025-07-08 15:01:00 | 138.71 | 138.72 | 138.54 | 138.54 | 29750 |
| 2025-07-08 15:00:00 | 138.7 | 138.7 | 138.58 | 138.69 | 42500 |
| 2025-07-08 14:59:00 | 138.7 | 138.75 | 138.68 | 138.75 | 25500 |
| 2025-07-08 14:58:00 | 138.62 | 138.63 | 138.62 | 138.63 | 8500 |
| 2025-07-08 14:57:00 | 138.51 | 138.57 | 138.51 | 138.57 | 29750 |
| 2025-07-08 14:56:00 | 138.51 | 138.51 | 138.51 | 138.51 | 0 |
| 2025-07-08 14:55:00 | 138.55 | 138.56 | 138.5 | 138.51 | 25500 |
| 2025-07-08 14:54:00 | 138.37 | 138.51 | 138.37 | 138.51 | 34000 |
| 2025-07-08 14:53:00 | 138.33 | 138.33 | 138.32 | 138.32 | 34000 |
| 2025-07-08 14:52:00 | 138.22 | 138.26 | 138.22 | 138.26 | 25500 |
| 2025-07-08 14:51:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:50:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:49:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:48:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:47:00 | 138.12 | 138.12 | 138.12 | 138.12 | 8500 |
| 2025-07-08 14:46:00 | 138.21 | 138.22 | 138.21 | 138.22 | 17000 |
| 2025-07-08 14:45:00 | 138.14 | 138.14 | 138.14 | 138.14 | 0 |
| 2025-07-08 14:44:00 | 138.14 | 138.14 | 138.14 | 138.14 | 0 |
| 2025-07-08 14:43:00 | 138.14 | 138.14 | 138.14 | 138.14 | 0 |
| 2025-07-08 14:42:00 | 138.14 | 138.14 | 138.14 | 138.14 | 0 |
| 2025-07-08 14:41:00 | 138.14 | 138.14 | 138.14 | 138.14 | 4250 |
| 2025-07-08 14:40:00 | 138.22 | 138.22 | 138.22 | 138.22 | 0 |
| 2025-07-08 14:39:00 | 138.21 | 138.22 | 138.21 | 138.22 | 12750 |
| 2025-07-08 14:38:00 | 138.17 | 138.17 | 138.17 | 138.17 | 0 |
| 2025-07-08 14:37:00 | 138.15 | 138.17 | 138.15 | 138.17 | 21250 |
| 2025-07-08 14:36:00 | 138.03 | 138.03 | 138.03 | 138.03 | 17000 |
| 2025-07-08 14:35:00 | 138.1 | 138.1 | 138.1 | 138.1 | 4250 |
| 2025-07-08 14:34:00 | 138.1 | 138.1 | 138.1 | 138.1 | 4250 |
| 2025-07-08 14:33:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:32:00 | 138.12 | 138.12 | 138.12 | 138.12 | 0 |
| 2025-07-08 14:31:00 | 138.06 | 138.12 | 138.06 | 138.12 | 8500 |
| 2025-07-08 14:30:00 | 138.11 | 138.11 | 138.11 | 138.11 | 4250 |
| 2025-07-08 14:29:00 | 138.11 | 138.13 | 138.11 | 138.13 | 8500 |
| 2025-07-08 14:28:00 | 138.16 | 138.16 | 138.16 | 138.16 | 4250 |
| 2025-07-08 14:27:00 | 138.16 | 138.16 | 138.16 | 138.16 | 8500 |
| 2025-07-08 14:26:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:25:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:24:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:23:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:22:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:21:00 | 137.92 | 137.92 | 137.92 | 137.92 | 0 |
| 2025-07-08 14:20:00 | 137.92 | 137.92 | 137.92 | 137.92 | 17000 |
| 2025-07-08 14:19:00 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2025-07-08 14:18:00 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2025-07-08 14:17:00 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2025-07-08 14:16:00 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2025-07-08 14:15:00 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2025-07-08 14:14:00 | 138.1 | 138.1 | 138.05 | 138.05 | 8500 |
| 2025-07-08 14:13:00 | 138.1 | 138.1 | 138.1 | 138.1 | 0 |
| 2025-07-08 14:12:00 | 138.1 | 138.1 | 138.1 | 138.1 | 0 |
| 2025-07-08 14:11:00 | 138.1 | 138.1 | 138.1 | 138.1 | 4250 |
| 2025-07-08 14:10:00 | 138.09 | 138.09 | 138.09 | 138.09 | 0 |
| 2025-07-08 14:09:00 | 138.09 | 138.09 | 138.09 | 138.09 | 0 |
| 2025-07-08 14:08:00 | 138.09 | 138.09 | 138.09 | 138.09 | 4250 |
| 2025-07-08 14:07:00 | 138.2 | 138.2 | 138.2 | 138.2 | 0 |
| 2025-07-08 14:06:00 | 138.2 | 138.2 | 138.2 | 138.2 | 0 |
| 2025-07-08 14:05:00 | 138.2 | 138.2 | 138.2 | 138.2 | 0 |
| 2025-07-08 14:04:00 | 138.2 | 138.2 | 138.2 | 138.2 | 0 |
| 2025-07-08 14:03:00 | 138.2 | 138.2 | 138.2 | 138.2 | 8500 |
| 2025-07-08 14:02:00 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |
| 2025-07-08 14:01:00 | 138.25 | 138.25 | 138.25 | 138.25 | 4250 |
| 2025-07-08 14:00:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:59:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:58:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:57:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:56:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:55:00 | 138.26 | 138.26 | 138.26 | 138.26 | 0 |
| 2025-07-08 13:54:00 | 138.26 | 138.26 | 138.26 | 138.26 | 4250 |
| 2025-07-08 13:53:00 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |
| 2025-07-08 13:52:00 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |
| 2025-07-08 13:51:00 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |
| 2025-07-08 13:50:00 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |