NSE: IRFC | Series: EQ
-
LTP
129.29
1.81 (1.42 %) -
Open
125.20
124.75 -
High
129.50
127.79 -
Low
125.16
122.50 -
Close
129.16
127.48 -
52W High
166.90
12 Dec, 2024 -
52W Low
108.04
03 Mar, 2025
Upper Circuit: 140.23
Lower Circuit: 114.73
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 125.20 | 129.50 | 125.16 | 129.29 | 129.16 | 1.68 | 1.32 | 166.90 | 108.04 | 16,348,518 | 209.76 Crore | 76,974 |
| 02 Apr, 2025 | 124.75 | 127.79 | 122.50 | 127.49 | 127.48 | 3.10 | 2.49 | 166.90 | 108.04 | 15,024,892 | 188.63 Crore | 76,137 |
| 01 Apr, 2025 | 122.81 | 125.21 | 122.36 | 124.75 | 124.38 | -0.04 | -0.03 | 166.90 | 108.04 | 17,763,188 | 220.21 Crore | 86,458 |
| 28 Mar, 2025 | 125.95 | 129.20 | 124.00 | 124.01 | 124.42 | 0.08 | 0.06 | 166.90 | 108.04 | 22,400,674 | 283.44 Crore | 103,691 |
| 27 Mar, 2025 | 127.49 | 129.19 | 123.69 | 124.50 | 124.34 | -4.05 | -3.15 | 166.90 | 108.04 | 25,596,858 | 322.40 Crore | 121,747 |
| 26 Mar, 2025 | 129.95 | 131.34 | 127.05 | 127.40 | 128.39 | -1.02 | -0.79 | 166.90 | 108.04 | 23,494,814 | 304.46 Crore | 99,635 |
| 25 Mar, 2025 | 134.10 | 134.38 | 128.86 | 129.10 | 129.41 | -3.39 | -2.55 | 166.90 | 108.04 | 24,206,199 | 317.72 Crore | 106,066 |
| 24 Mar, 2025 | 130.70 | 134.60 | 130.50 | 133.20 | 132.80 | 3.14 | 2.42 | 166.90 | 108.04 | 25,775,174 | 342.54 Crore | 132,687 |
| 21 Mar, 2025 | 128.00 | 130.60 | 127.00 | 129.75 | 129.66 | 1.14 | 0.89 | 166.90 | 108.04 | 18,904,126 | 244.60 Crore | 90,209 |
| 20 Mar, 2025 | 130.50 | 131.85 | 128.00 | 128.13 | 128.52 | 0.41 | 0.32 | 166.90 | 108.04 | 28,721,000 | 372.31 Crore | 125,742 |
| 19 Mar, 2025 | 122.50 | 128.50 | 122.25 | 128.49 | 128.11 | 6.31 | 5.18 | 166.90 | 108.04 | 28,681,078 | 361.70 Crore | 139,980 |
| 18 Mar, 2025 | 119.50 | 122.28 | 118.83 | 122.15 | 121.80 | 3.03 | 2.55 | 166.90 | 108.04 | 15,273,942 | 184.53 Crore | 75,424 |
| 17 Mar, 2025 | 118.01 | 119.72 | 117.61 | 118.70 | 118.77 | 1.08 | 0.92 | 166.90 | 108.04 | 13,318,442 | 157.99 Crore | 75,180 |
| 13 Mar, 2025 | 119.44 | 120.00 | 117.00 | 117.03 | 117.69 | -1.51 | -1.27 | 166.90 | 108.04 | 11,472,966 | 135.79 Crore | 71,090 |
| 12 Mar, 2025 | 120.20 | 121.20 | 118.02 | 119.00 | 119.20 | -0.10 | -0.08 | 166.90 | 108.04 | 13,097,183 | 156.51 Crore | 67,454 |
| 11 Mar, 2025 | 118.00 | 120.60 | 116.57 | 120.45 | 119.30 | -0.45 | -0.38 | 166.90 | 108.04 | 17,046,285 | 201.44 Crore | 86,435 |
| 10 Mar, 2025 | 124.10 | 125.42 | 118.45 | 119.40 | 119.75 | -3.67 | -2.97 | 166.90 | 108.04 | 21,456,437 | 260.17 Crore | 110,096 |
| 07 Mar, 2025 | 120.99 | 124.99 | 119.90 | 123.70 | 123.42 | 2.83 | 2.35 | 166.90 | 108.04 | 31,222,210 | 385.18 Crore | 146,294 |
| 06 Mar, 2025 | 119.51 | 121.38 | 118.80 | 120.60 | 120.59 | 2.86 | 2.43 | 166.90 | 108.04 | 23,206,624 | 278.97 Crore | 114,961 |
| 05 Mar, 2025 | 115.10 | 118.33 | 114.66 | 118.20 | 117.73 | 3.14 | 2.74 | 166.90 | 108.04 | 21,555,437 | 251.91 Crore | 115,973 |
| 04 Mar, 2025 | 111.20 | 115.35 | 110.00 | 114.95 | 114.59 | 3.46 | 3.11 | 166.90 | 108.04 | 42,337,061 | 481.79 Crore | 196,313 |
| 03 Mar, 2025 | 112.99 | 115.86 | 108.04 | 111.60 | 111.13 | -1.29 | -1.15 | 166.90 | 108.04 | 42,918,659 | 476.03 Crore | 237,033 |