NSE: IRFC | Series: EQ

  • LTP

    148.25

    -4.59 (-3 %)
  • Open

    152.19

    148.50
  • High

    154.19

    153.49
  • Low

    148.00

    148.10
  • Close

    148.41

    152.84
  • 52W High

    166.90

    12 Dec, 2024
  • 52W Low

    132.80

    25 Oct, 2024
Upper Circuit: 168.12 Lower Circuit: 137.56
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 152.19 154.19 148.00 148.25 148.41 -4.43-2.9 166.90132.8016,336,702246.79 Crore120,879
19 Dec, 2024 148.50 153.49 148.10 153.00 152.84 -0.51-0.33 166.90132.8015,016,841226.75 Crore101,881
18 Dec, 2024 156.00 156.88 153.05 153.29 153.35 -3.31-2.11 166.90132.8013,692,945211.54 Crore97,129
17 Dec, 2024 158.75 160.33 156.00 156.40 156.66 -2.28-1.43 166.90132.8018,045,496285.95 Crore115,488
16 Dec, 2024 160.00 162.80 158.50 158.80 158.94 -0.38-0.24 166.90132.8019,179,446306.90 Crore120,590
13 Dec, 2024 161.50 161.83 156.09 159.50 159.32 -3.41-2.1 166.90132.8027,371,411433.39 Crore165,864
12 Dec, 2024 164.90 166.90 161.36 162.69 162.73 -2.18-1.32 166.90132.8039,528,508647.20 Crore215,573
11 Dec, 2024 156.85 165.99 156.55 164.80 164.91 8.065.14 165.99132.8086,849,7721,419.22 Crore389,049
10 Dec, 2024 159.64 159.93 155.30 156.89 156.85 -2.35-1.48 161.00132.8016,690,253261.77 Crore107,587
09 Dec, 2024 159.40 160.95 157.75 159.10 159.20 1.200.76 161.00132.8029,324,888466.82 Crore171,085
06 Dec, 2024 150.84 159.64 150.55 158.08 158.00 7.164.75 161.00132.8062,323,577976.59 Crore290,326
05 Dec, 2024 151.05 152.00 149.71 150.77 150.84 -0.21-0.14 161.00132.8011,514,970173.68 Crore84,127
04 Dec, 2024 149.00 152.90 148.71 150.76 151.05 2.851.92 161.00132.8021,984,506332.75 Crore127,286
03 Dec, 2024 148.00 149.26 147.52 148.18 148.20 0.920.62 161.00132.8012,159,196180.40 Crore82,558
02 Dec, 2024 148.81 150.21 147.01 147.40 147.28 -2.06-1.38 161.00132.8016,680,269246.83 Crore124,467
29 Nov, 2024 152.99 152.99 148.80 149.41 149.34 -4.06-2.65 161.00132.8018,576,066278.56 Crore116,972
28 Nov, 2024 151.28 155.65 150.55 154.05 153.40 2.911.93 161.00132.8026,332,388404.67 Crore144,353
27 Nov, 2024 146.69 151.70 145.84 150.95 150.49 3.802.59 161.00132.8022,054,792330.50 Crore128,821
26 Nov, 2024 146.31 147.50 145.05 147.10 146.69 0.380.26 161.00132.8013,248,817194.17 Crore94,098
25 Nov, 2024 149.00 150.70 145.65 146.00 146.31 4.162.93 161.00132.8023,570,160348.90 Crore142,952