Singapore markets open in 3 hours 56 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,301.84 -1,137.36 (-1.91%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Indian Railway Finance Corporation Limited (IRFC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 177.50 | 180.00 | 176.50 | 177.70 | 177.70 | 6,500,934 |
| 03 Jul 2024 | 172.95 | 178.00 | 172.50 | 176.50 | 176.50 | 3,019,396 |
| 02 Jul 2024 | 172.30 | 173.25 | 170.00 | 171.95 | 171.95 | 1,754,599 |
| 01 Jul 2024 | 173.60 | 173.75 | 171.45 | 171.75 | 171.75 | 2,120,087 |
| 28 Jun 2024 | 174.20 | 175.85 | 173.05 | 173.75 | 173.75 | 3,780,394 |
| 27 Jun 2024 | 175.65 | 177.75 | 172.50 | 173.20 | 173.20 | 4,232,248 |
| 26 Jun 2024 | 176.15 | 177.20 | 174.25 | 175.05 | 175.05 | 1,687,313 |
| 25 Jun 2024 | 177.85 | 178.70 | 175.00 | 175.55 | 175.55 | 2,003,726 |
| 24 Jun 2024 | 176.20 | 181.00 | 174.30 | 176.80 | 176.80 | 3,497,628 |
| 21 Jun 2024 | 172.30 | 180.50 | 171.60 | 176.30 | 176.30 | 11,148,860 |
| 20 Jun 2024 | 173.10 | 174.15 | 171.65 | 172.30 | 172.30 | 3,087,019 |
| 19 Jun 2024 | 176.10 | 176.30 | 171.40 | 173.25 | 173.25 | 1,841,272 |
| 18 Jun 2024 | 175.75 | 178.50 | 175.05 | 175.70 | 175.70 | 2,529,792 |
| 14 Jun 2024 | 175.85 | 176.55 | 173.25 | 174.75 | 174.75 | 4,592,272 |
| 13 Jun 2024 | 178.80 | 179.00 | 174.50 | 175.15 | 175.15 | 4,851,083 |
| 12 Jun 2024 | 177.15 | 178.95 | 176.25 | 177.75 | 177.75 | 3,241,694 |
| 11 Jun 2024 | 175.55 | 178.00 | 173.60 | 176.15 | 176.15 | 8,607,059 |
| 10 Jun 2024 | 177.00 | 179.00 | 172.00 | 173.10 | 173.10 | 7,059,373 |
| 07 Jun 2024 | 173.80 | 176.45 | 170.15 | 173.60 | 173.60 | 3,404,116 |
| 06 Jun 2024 | 171.80 | 177.80 | 167.85 | 173.00 | 173.00 | 10,591,650 |
| 05 Jun 2024 | 168.20 | 175.00 | 153.25 | 166.50 | 166.50 | 10,326,410 |
| 04 Jun 2024 | 190.00 | 190.00 | 151.20 | 164.90 | 164.90 | 36,928,890 |
| 03 Jun 2024 | 199.90 | 199.95 | 186.15 | 188.95 | 188.95 | 17,261,490 |
| 31 May 2024 | 178.30 | 179.95 | 172.10 | 177.80 | 177.80 | 4,675,193 |
| 30 May 2024 | 180.75 | 182.00 | 175.80 | 176.55 | 176.55 | 2,843,429 |
| 29 May 2024 | 178.95 | 181.80 | 175.35 | 180.25 | 180.25 | 4,344,580 |
| 28 May 2024 | 186.35 | 187.50 | 177.50 | 180.20 | 180.20 | 10,206,380 |
| 27 May 2024 | 187.55 | 192.80 | 184.00 | 184.60 | 184.60 | 12,263,890 |
| 24 May 2024 | 188.70 | 190.80 | 183.00 | 184.05 | 184.05 | 7,129,410 |
| 23 May 2024 | 177.20 | 191.65 | 175.90 | 186.40 | 186.40 | 28,598,020 |
| 22 May 2024 | 181.80 | 183.80 | 173.00 | 175.70 | 175.70 | 7,180,420 |
| 21 May 2024 | 176.70 | 182.00 | 176.15 | 179.35 | 179.35 | 10,606,720 |
| 17 May 2024 | 158.65 | 170.50 | 157.15 | 168.80 | 168.80 | 10,237,150 |
| 16 May 2024 | 157.00 | 159.50 | 155.70 | 157.60 | 157.60 | 2,770,483 |
| 15 May 2024 | 159.15 | 159.75 | 154.90 | 155.25 | 155.25 | 3,050,678 |
| 14 May 2024 | 147.00 | 158.00 | 147.00 | 157.20 | 157.20 | 8,420,660 |
| 13 May 2024 | 148.35 | 148.35 | 143.15 | 145.95 | 145.95 | 4,145,650 |
| 10 May 2024 | 147.65 | 149.60 | 142.40 | 148.10 | 148.10 | 2,273,086 |
| 09 May 2024 | 152.25 | 152.85 | 146.30 | 146.90 | 146.90 | 1,732,253 |
| 08 May 2024 | 149.00 | 153.70 | 146.30 | 152.20 | 152.20 | 4,386,579 |
| 07 May 2024 | 154.25 | 155.10 | 148.65 | 149.95 | 149.95 | 5,350,392 |
| 06 May 2024 | 158.40 | 158.40 | 151.55 | 155.70 | 155.70 | 5,346,958 |
| 03 May 2024 | 160.00 | 160.45 | 155.05 | 157.00 | 157.00 | 5,781,870 |
| 02 May 2024 | 158.60 | 161.10 | 156.05 | 158.95 | 158.95 | 5,342,717 |
| 30 Apr 2024 | 161.95 | 161.95 | 156.60 | 157.25 | 157.25 | 3,351,777 |
| 29 Apr 2024 | 161.50 | 164.00 | 159.65 | 160.85 | 160.85 | 8,424,525 |
| 26 Apr 2024 | 151.25 | 159.00 | 149.65 | 158.05 | 158.05 | 15,784,500 |
| 25 Apr 2024 | 149.05 | 152.00 | 147.75 | 150.25 | 150.25 | 3,254,356 |
| 24 Apr 2024 | 149.00 | 150.40 | 147.50 | 148.95 | 148.95 | 3,286,484 |
| 23 Apr 2024 | 144.90 | 148.00 | 143.60 | 147.70 | 147.70 | 5,694,243 |
| 22 Apr 2024 | 142.85 | 145.00 | 142.30 | 144.10 | 144.10 | 3,870,637 |
| 19 Apr 2024 | 140.00 | 142.20 | 137.50 | 141.00 | 141.00 | 2,130,782 |
| 18 Apr 2024 | 143.60 | 145.50 | 141.60 | 141.90 | 141.90 | 3,578,170 |
| 16 Apr 2024 | 139.65 | 142.60 | 137.95 | 141.70 | 141.70 | 4,223,993 |
| 15 Apr 2024 | 120.05 | 141.80 | 120.05 | 140.25 | 140.25 | 10,771,550 |
| 12 Apr 2024 | 146.85 | 147.70 | 145.00 | 145.35 | 145.35 | 1,828,605 |
| 10 Apr 2024 | 147.90 | 148.50 | 146.45 | 146.65 | 146.65 | 1,655,206 |
| 09 Apr 2024 | 149.05 | 149.40 | 145.55 | 147.15 | 147.15 | 4,948,202 |
| 08 Apr 2024 | 150.85 | 152.60 | 147.00 | 147.55 | 147.55 | 6,730,691 |
| 05 Apr 2024 | 144.20 | 149.35 | 142.80 | 147.85 | 147.85 | 9,761,302 |
| 04 Apr 2024 | 147.00 | 148.25 | 143.60 | 143.80 | 143.80 | 5,507,865 |
| 03 Apr 2024 | 145.65 | 147.80 | 144.65 | 145.30 | 145.30 | 3,203,966 |
| 02 Apr 2024 | 145.85 | 148.15 | 144.20 | 146.05 | 146.05 | 6,633,828 |
| 01 Apr 2024 | 145.00 | 146.70 | 143.80 | 144.80 | 144.80 | 5,959,577 |
| 28 Mar 2024 | 145.15 | 147.50 | 141.30 | 142.40 | 142.40 | 7,939,999 |
| 27 Mar 2024 | 147.80 | 150.90 | 141.75 | 142.90 | 142.90 | 10,300,370 |
| 26 Mar 2024 | 142.40 | 148.65 | 140.90 | 145.75 | 145.75 | 13,471,700 |
| 22 Mar 2024 | 136.00 | 145.00 | 135.00 | 140.95 | 140.95 | 13,493,970 |
| 21 Mar 2024 | 136.70 | 137.50 | 134.80 | 135.25 | 135.25 | 3,232,083 |
| 20 Mar 2024 | 136.10 | 138.00 | 132.85 | 133.15 | 133.15 | 6,585,845 |
| 19 Mar 2024 | 134.95 | 137.30 | 133.20 | 135.30 | 135.30 | 4,435,590 |
| 18 Mar 2024 | 138.60 | 139.60 | 132.85 | 134.85 | 134.85 | 4,647,242 |
| 15 Mar 2024 | 141.00 | 145.85 | 133.45 | 136.80 | 136.80 | 16,221,350 |
| 14 Mar 2024 | 121.35 | 142.60 | 116.70 | 140.30 | 140.30 | 16,421,680 |
| 13 Mar 2024 | 136.05 | 138.80 | 123.00 | 124.20 | 124.20 | 16,385,530 |
| 12 Mar 2024 | 141.60 | 142.90 | 135.65 | 136.75 | 136.75 | 5,999,390 |
| 11 Mar 2024 | 143.75 | 147.20 | 140.00 | 141.15 | 141.15 | 4,348,644 |
| 07 Mar 2024 | 141.05 | 144.35 | 139.65 | 143.70 | 143.70 | 3,949,925 |
| 06 Mar 2024 | 145.00 | 145.95 | 140.00 | 140.50 | 140.50 | 4,118,471 |
| 05 Mar 2024 | 145.05 | 148.40 | 143.65 | 145.05 | 145.05 | 3,839,996 |
| 04 Mar 2024 | 149.15 | 149.55 | 144.65 | 145.55 | 145.55 | 1,679,279 |
| 01 Mar 2024 | 148.25 | 151.45 | 146.50 | 147.35 | 147.35 | 1,969,375 |
| 29 Feb 2024 | 146.75 | 150.25 | 140.80 | 146.70 | 146.70 | 9,433,076 |
| 28 Feb 2024 | 152.25 | 153.50 | 145.50 | 147.40 | 147.40 | 6,624,219 |
| 27 Feb 2024 | 152.70 | 156.50 | 151.00 | 151.60 | 151.60 | 7,549,818 |
| 26 Feb 2024 | 154.40 | 156.30 | 151.90 | 152.35 | 152.35 | 5,921,719 |
| 23 Feb 2024 | 153.70 | 156.45 | 152.70 | 153.30 | 153.30 | 3,248,404 |
| 22 Feb 2024 | 154.35 | 155.80 | 149.15 | 152.10 | 152.10 | 6,435,447 |
| 21 Feb 2024 | 158.70 | 160.30 | 153.50 | 154.25 | 154.25 | 3,076,323 |
| 20 Feb 2024 | 159.95 | 160.70 | 157.05 | 158.45 | 158.45 | 4,955,896 |
| 19 Feb 2024 | 156.00 | 164.40 | 154.35 | 158.70 | 158.70 | 7,138,898 |
| 16 Feb 2024 | 160.15 | 161.50 | 154.95 | 155.35 | 155.35 | 4,656,488 |
| 15 Feb 2024 | 156.50 | 161.50 | 154.90 | 158.80 | 158.80 | 11,989,670 |
| 14 Feb 2024 | 153.95 | 157.35 | 145.45 | 154.35 | 154.35 | 13,671,150 |
| 13 Feb 2024 | 130.75 | 156.25 | 128.00 | 153.40 | 153.40 | 37,279,690 |
| 12 Feb 2024 | 150.70 | 150.95 | 130.20 | 133.00 | 133.00 | 24,981,270 |
| 09 Feb 2024 | 162.00 | 162.10 | 149.05 | 153.70 | 153.70 | 12,524,650 |
| 08 Feb 2024 | 164.40 | 164.40 | 160.65 | 162.00 | 162.00 | 2,781,333 |
| 07 Feb 2024 | 164.30 | 165.80 | 159.65 | 162.45 | 162.45 | 6,348,117 |
| 06 Feb 2024 | 161.15 | 164.20 | 152.10 | 160.90 | 160.90 | 6,635,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.