NSE: IRFC | Series: EQ
-
LTP
147.68
-0.73 (-0.49 %) -
Open
149.00
152.19 -
High
150.28
154.19 -
Low
146.90
148.00 -
Close
147.79
148.41 -
52W High
166.90
12 Dec, 2024 -
52W Low
132.80
25 Oct, 2024
Upper Circuit: 163.25
Lower Circuit: 133.57
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 149.00 | 150.28 | 146.90 | 147.68 | 147.79 | -0.62 | -0.42 | 166.90 | 132.80 | 14,758,199 | 218.76 Crore | 105,341 |
| 20 Dec, 2024 | 152.19 | 154.19 | 148.00 | 148.25 | 148.41 | -4.43 | -2.9 | 166.90 | 132.80 | 16,336,702 | 246.79 Crore | 120,879 |
| 19 Dec, 2024 | 148.50 | 153.49 | 148.10 | 153.00 | 152.84 | -0.51 | -0.33 | 166.90 | 132.80 | 15,016,841 | 226.75 Crore | 101,881 |
| 18 Dec, 2024 | 156.00 | 156.88 | 153.05 | 153.29 | 153.35 | -3.31 | -2.11 | 166.90 | 132.80 | 13,692,945 | 211.54 Crore | 97,129 |
| 17 Dec, 2024 | 158.75 | 160.33 | 156.00 | 156.40 | 156.66 | -2.28 | -1.43 | 166.90 | 132.80 | 18,045,496 | 285.95 Crore | 115,488 |
| 16 Dec, 2024 | 160.00 | 162.80 | 158.50 | 158.80 | 158.94 | -0.38 | -0.24 | 166.90 | 132.80 | 19,179,446 | 306.90 Crore | 120,590 |
| 13 Dec, 2024 | 161.50 | 161.83 | 156.09 | 159.50 | 159.32 | -3.41 | -2.1 | 166.90 | 132.80 | 27,371,411 | 433.39 Crore | 165,864 |
| 12 Dec, 2024 | 164.90 | 166.90 | 161.36 | 162.69 | 162.73 | -2.18 | -1.32 | 166.90 | 132.80 | 39,528,508 | 647.20 Crore | 215,573 |
| 11 Dec, 2024 | 156.85 | 165.99 | 156.55 | 164.80 | 164.91 | 8.06 | 5.14 | 165.99 | 132.80 | 86,849,772 | 1,419.22 Crore | 389,049 |
| 10 Dec, 2024 | 159.64 | 159.93 | 155.30 | 156.89 | 156.85 | -2.35 | -1.48 | 161.00 | 132.80 | 16,690,253 | 261.77 Crore | 107,587 |
| 09 Dec, 2024 | 159.40 | 160.95 | 157.75 | 159.10 | 159.20 | 1.20 | 0.76 | 161.00 | 132.80 | 29,324,888 | 466.82 Crore | 171,085 |
| 06 Dec, 2024 | 150.84 | 159.64 | 150.55 | 158.08 | 158.00 | 7.16 | 4.75 | 161.00 | 132.80 | 62,323,577 | 976.59 Crore | 290,326 |
| 05 Dec, 2024 | 151.05 | 152.00 | 149.71 | 150.77 | 150.84 | -0.21 | -0.14 | 161.00 | 132.80 | 11,514,970 | 173.68 Crore | 84,127 |
| 04 Dec, 2024 | 149.00 | 152.90 | 148.71 | 150.76 | 151.05 | 2.85 | 1.92 | 161.00 | 132.80 | 21,984,506 | 332.75 Crore | 127,286 |
| 03 Dec, 2024 | 148.00 | 149.26 | 147.52 | 148.18 | 148.20 | 0.92 | 0.62 | 161.00 | 132.80 | 12,159,196 | 180.40 Crore | 82,558 |
| 02 Dec, 2024 | 148.81 | 150.21 | 147.01 | 147.40 | 147.28 | -2.06 | -1.38 | 161.00 | 132.80 | 16,680,269 | 246.83 Crore | 124,467 |
| 29 Nov, 2024 | 152.99 | 152.99 | 148.80 | 149.41 | 149.34 | -4.06 | -2.65 | 161.00 | 132.80 | 18,576,066 | 278.56 Crore | 116,972 |
| 28 Nov, 2024 | 151.28 | 155.65 | 150.55 | 154.05 | 153.40 | 2.91 | 1.93 | 161.00 | 132.80 | 26,332,388 | 404.67 Crore | 144,353 |
| 27 Nov, 2024 | 146.69 | 151.70 | 145.84 | 150.95 | 150.49 | 3.80 | 2.59 | 161.00 | 132.80 | 22,054,792 | 330.50 Crore | 128,821 |
| 26 Nov, 2024 | 146.31 | 147.50 | 145.05 | 147.10 | 146.69 | 0.38 | 0.26 | 161.00 | 132.80 | 13,248,817 | 194.17 Crore | 94,098 |
| 25 Nov, 2024 | 149.00 | 150.70 | 145.65 | 146.00 | 146.31 | 4.16 | 2.93 | 161.00 | 132.80 | 23,570,160 | 348.90 Crore | 142,952 |