IRFC Share Price Target
IRFC Share Price Target from year 2025, 2026, 2027, 2028, 2029, 2030, 2035, 2040 this target has been derived from Irfc share price historical data
IRFC Share Price Today
IRFC Share Price Chart
IRFC Company Overview
Indian Railway fiancne Corporation (IRFC )
Market Cap |
2349.59 B |
Enterprise Value |
8334.61 B |
Price/Book TTM |
4.94 |
Outstanding Share |
13068.50 M |
Float/ Outstanding Share |
13.64% |
Dividend Yield |
0.830 % |
IRFC Share Holding Pattern
IRFC Total Share Holding Pattern
IRFC Share Promoter Holding
IRFC Share Mutual Funds Holding
IRFC Share FII Holding
You can see from this pic that the promotors of the company holds for than 86.4% of the share and fianancial institution hold around 2% and 11.6% shares are hold by others.
IRFC Share Price History
IRFC Share Monthly Returns
IRFC Share Price History
To view IRFC Share Price Historical Data Select Year and Month you want to see
Symbol | Date | Year | Month | Open | High | Low | Close | Vol. | Change % |
---|---|---|---|---|---|---|---|---|---|
IRFC | 01-02-2021 | 2,021 | Feb | 25.25 | 25.40 | 24.90 | 25.10 | 72.04M | 1.21 |
IRFC | 02-02-2021 | 2,021 | Feb | 25.45 | 25.45 | 24.70 | 24.75 | 36.74M | -1.39 |
IRFC | 03-02-2021 | 2,021 | Feb | 24.80 | 24.90 | 24.05 | 24.25 | 45.82M | -2.02 |
IRFC | 04-02-2021 | 2,021 | Feb | 24.25 | 25.80 | 23.85 | 25.35 | 88.49M | 4.54 |
IRFC | 05-02-2021 | 2,021 | Feb | 25.60 | 26.20 | 25.55 | 25.70 | 56.32M | 1.38 |
IRFC | 08-02-2021 | 2,021 | Feb | 25.90 | 25.95 | 25.60 | 25.75 | 28.32M | 0.19 |
IRFC | 09-02-2021 | 2,021 | Feb | 25.75 | 25.80 | 25.20 | 25.30 | 25.24M | -1.75 |
IRFC | 10-02-2021 | 2,021 | Feb | 25.40 | 25.80 | 25.00 | 25.40 | 33.13M | 0.40 |
IRFC | 11-02-2021 | 2,021 | Feb | 25.40 | 25.65 | 25.25 | 25.40 | 13.59M | 0.00 |
IRFC | 12-02-2021 | 2,021 | Feb | 25.50 | 25.55 | 25.30 | 25.40 | 15.66M | 0.00 |
IRFC | 15-02-2021 | 2,021 | Feb | 26.20 | 26.20 | 25.65 | 25.75 | 45.63M | 1.38 |
IRFC | 16-02-2021 | 2,021 | Feb | 25.90 | 26.00 | 25.80 | 25.90 | 34.56M | 0.58 |
IRFC | 17-02-2021 | 2,021 | Feb | 25.30 | 25.60 | 24.90 | 25.30 | 28.64M | -2.32 |
IRFC | 18-02-2021 | 2,021 | Feb | 25.45 | 25.80 | 25.40 | 25.65 | 21.02M | 1.38 |
IRFC | 19-02-2021 | 2,021 | Feb | 25.65 | 25.70 | 25.20 | 25.35 | 14.54M | -1.17 |
IRFC | 22-02-2021 | 2,021 | Feb | 25.30 | 25.40 | 24.95 | 25.00 | 16.65M | -1.38 |
IRFC | 23-02-2021 | 2,021 | Feb | 25.00 | 25.15 | 24.90 | 24.95 | 13.02M | -0.20 |
IRFC | 24-02-2021 | 2,021 | Feb | 24.90 | 25.20 | 24.85 | 24.90 | 10.96M | -0.20 |
IRFC | 25-02-2021 | 2,021 | Feb | 24.95 | 25.20 | 24.90 | 24.95 | 22.76M | 0.20 |
IRFC | 26-02-2021 | 2,021 | Feb | 24.85 | 24.95 | 24.50 | 24.65 | 36.42M | -1.20 |
IRFC | 01-03-2021 | 2,021 | Mar | 24.65 | 26.70 | 24.65 | 25.90 | 93.58M | 5.07 |
IRFC | 02-03-2021 | 2,021 | Mar | 26.10 | 26.30 | 25.45 | 25.65 | 48.49M | -0.97 |
IRFC | 03-03-2021 | 2,021 | Mar | 25.80 | 25.95 | 25.45 | 25.50 | 18.81M | -0.58 |
IRFC | 04-03-2021 | 2,021 | Mar | 25.25 | 25.70 | 25.25 | 25.40 | 21.74M | -0.39 |
IRFC | 05-03-2021 | 2,021 | Mar | 25.40 | 25.55 | 24.80 | 24.95 | 25.26M | -1.77 |
IRFC | 08-03-2021 | 2,021 | Mar | 25.10 | 25.25 | 24.80 | 24.85 | 16.35M | -0.40 |
IRFC | 09-03-2021 | 2,021 | Mar | 24.95 | 25.50 | 24.80 | 24.95 | 21.38M | 0.40 |
IRFC | 10-03-2021 | 2,021 | Mar | 25.00 | 25.10 | 24.85 | 24.85 | 11.36M | -0.40 |
IRFC | 12-03-2021 | 2,021 | Mar | 24.90 | 25.05 | 24.80 | 24.85 | 17.09M | 0.00 |
IRFC | 15-03-2021 | 2,021 | Mar | 24.90 | 24.95 | 24.50 | 24.65 | 17.39M | -0.80 |
IRFC | 16-03-2021 | 2,021 | Mar | 24.65 | 24.80 | 24.50 | 24.55 | 9.65M | -0.41 |
IRFC | 17-03-2021 | 2,021 | Mar | 24.55 | 24.60 | 24.10 | 24.15 | 14.31M | -1.63 |
IRFC | 18-03-2021 | 2,021 | Mar | 24.20 | 24.60 | 23.90 | 24.05 | 16.17M | -0.41 |
IRFC | 19-03-2021 | 2,021 | Mar | 24.00 | 24.10 | 23.50 | 23.95 | 15.26M | -0.42 |
IRFC | 22-03-2021 | 2,021 | Mar | 24.00 | 24.50 | 23.85 | 23.90 | 13.82M | -0.21 |
IRFC | 23-03-2021 | 2,021 | Mar | 23.90 | 24.10 | 23.75 | 23.80 | 13.74M | -0.42 |
IRFC | 24-03-2021 | 2,021 | Mar | 23.80 | 23.90 | 23.40 | 23.45 | 16.79M | -1.47 |
IRFC | 25-03-2021 | 2,021 | Mar | 23.45 | 23.55 | 22.90 | 22.95 | 19.23M | -2.13 |
IRFC | 26-03-2021 | 2,021 | Mar | 23.20 | 23.30 | 22.90 | 23.05 | 16.32M | 0.44 |
IRFC | 30-03-2021 | 2,021 | Mar | 23.15 | 23.30 | 22.90 | 22.95 | 14.31M | -0.43 |
IRFC | 31-03-2021 | 2,021 | Mar | 22.95 | 23.10 | 22.90 | 22.90 | 11.77M | -0.22 |
IRFC | 01-04-2021 | 2,021 | Apr | 23.00 | 23.20 | 22.70 | 22.85 | 18.37M | -0.22 |
IRFC | 05-04-2021 | 2,021 | Apr | 22.85 | 22.90 | 22.30 | 22.50 | 20.11M | -1.53 |
IRFC | 06-04-2021 | 2,021 | Apr | 22.50 | 22.50 | 21.90 | 22.00 | 25.09M | -2.22 |
IRFC | 07-04-2021 | 2,021 | Apr | 22.00 | 22.30 | 21.90 | 22.15 | 14.51M | 0.68 |
IRFC | 08-04-2021 | 2,021 | Apr | 22.10 | 22.35 | 21.90 | 21.95 | 18.03M | -0.90 |
IRFC | 09-04-2021 | 2,021 | Apr | 22.00 | 22.05 | 21.90 | 21.95 | 16.40M | 0.00 |
IRFC | 12-04-2021 | 2,021 | Apr | 21.85 | 21.85 | 20.80 | 20.85 | 25.94M | -5.01 |
IRFC | 13-04-2021 | 2,021 | Apr | 20.85 | 21.50 | 20.80 | 21.45 | 14.83M | 2.88 |
IRFC | 15-04-2021 | 2,021 | Apr | 21.30 | 21.35 | 20.90 | 21.10 | 18.17M | -1.63 |
IRFC | 16-04-2021 | 2,021 | Apr | 21.25 | 22.00 | 21.05 | 21.75 | 22.17M | 3.08 |
IRFC | 19-04-2021 | 2,021 | Apr | 21.20 | 21.35 | 20.90 | 21.15 | 10.48M | -2.76 |
IRFC | 20-04-2021 | 2,021 | Apr | 21.15 | 21.65 | 21.10 | 21.25 | 12.20M | 0.47 |
IRFC | 22-04-2021 | 2,021 | Apr | 21.15 | 21.30 | 21.00 | 21.05 | 8.98M | -0.94 |
IRFC | 23-04-2021 | 2,021 | Apr | 21.10 | 21.50 | 21.00 | 21.10 | 15.60M | 0.24 |
IRFC | 26-04-2021 | 2,021 | Apr | 21.10 | 21.35 | 20.95 | 21.00 | 12.05M | -0.47 |
IRFC | 27-04-2021 | 2,021 | Apr | 21.10 | 21.50 | 21.05 | 21.20 | 14.18M | 0.95 |
IRFC | 28-04-2021 | 2,021 | Apr | 21.30 | 21.35 | 21.10 | 21.15 | 14.51M | -0.24 |
IRFC | 29-04-2021 | 2,021 | Apr | 21.30 | 21.30 | 21.10 | 21.15 | 9.52M | 0.00 |
IRFC | 30-04-2021 | 2,021 | Apr | 21.05 | 21.40 | 21.00 | 21.30 | 11.71M | 0.71 |
IRFC | 03-05-2021 | 2,021 | May | 21.15 | 21.25 | 20.95 | 21.05 | 17.51M | -1.17 |
IRFC | 04-05-2021 | 2,021 | May | 21.15 | 21.15 | 20.90 | 20.95 | 26.42M | -0.48 |
IRFC | 05-05-2021 | 2,021 | May | 21.00 | 21.20 | 20.95 | 21.00 | 9.38M | 0.24 |
IRFC | 06-05-2021 | 2,021 | May | 21.10 | 21.15 | 21.00 | 21.10 | 7.53M | 0.48 |
IRFC | 07-05-2021 | 2,021 | May | 21.10 | 21.15 | 21.00 | 21.10 | 8.32M | 0.00 |
IRFC | 10-05-2021 | 2,021 | May | 21.15 | 22.70 | 21.10 | 22.55 | 51.35M | 6.87 |
IRFC | 11-05-2021 | 2,021 | May | 22.35 | 23.10 | 22.20 | 22.95 | 33.12M | 1.77 |
IRFC | 12-05-2021 | 2,021 | May | 23.00 | 23.80 | 23.00 | 23.40 | 34.16M | 1.96 |
IRFC | 14-05-2021 | 2,021 | May | 23.70 | 23.85 | 23.00 | 23.05 | 18.23M | -1.50 |
IRFC | 17-05-2021 | 2,021 | May | 23.15 | 23.45 | 23.00 | 23.05 | 13.82M | 0.00 |
IRFC | 18-05-2021 | 2,021 | May | 23.25 | 23.25 | 22.90 | 23.10 | 10.00M | 0.22 |
IRFC | 19-05-2021 | 2,021 | May | 23.10 | 23.55 | 23.05 | 23.10 | 19.15M | 0.00 |
IRFC | 20-05-2021 | 2,021 | May | 23.20 | 23.65 | 22.95 | 23.10 | 22.00M | 0.00 |
IRFC | 21-05-2021 | 2,021 | May | 23.20 | 23.40 | 23.15 | 23.35 | 14.71M | 1.08 |
IRFC | 24-05-2021 | 2,021 | May | 23.85 | 24.15 | 23.70 | 24.00 | 32.82M | 2.78 |
IRFC | 25-05-2021 | 2,021 | May | 24.20 | 24.25 | 23.85 | 23.95 | 15.74M | -0.21 |
IRFC | 26-05-2021 | 2,021 | May | 24.10 | 24.10 | 23.80 | 23.85 | 10.67M | -0.42 |
IRFC | 27-05-2021 | 2,021 | May | 23.85 | 23.95 | 23.55 | 23.65 | 10.13M | -0.84 |
IRFC | 28-05-2021 | 2,021 | May | 23.65 | 23.75 | 23.30 | 23.45 | 10.53M | -0.85 |
IRFC | 31-05-2021 | 2,021 | May | 23.45 | 23.95 | 23.35 | 23.75 | 19.40M | 1.28 |
IRFC | 01-06-2021 | 2,021 | Jun | 23.80 | 23.90 | 23.50 | 23.60 | 11.78M | -0.63 |
IRFC | 02-06-2021 | 2,021 | Jun | 23.55 | 24.00 | 23.45 | 23.50 | 12.96M | -0.42 |
IRFC | 03-06-2021 | 2,021 | Jun | 23.60 | 23.70 | 23.55 | 23.60 | 10.75M | 0.43 |
IRFC | 04-06-2021 | 2,021 | Jun | 23.55 | 23.95 | 23.45 | 23.70 | 21.33M | 0.42 |
IRFC | 07-06-2021 | 2,021 | Jun | 24.00 | 24.85 | 23.90 | 24.70 | 42.83M | 4.22 |
IRFC | 08-06-2021 | 2,021 | Jun | 24.95 | 25.00 | 24.40 | 24.75 | 25.86M | 0.20 |
IRFC | 09-06-2021 | 2,021 | Jun | 24.85 | 24.95 | 24.20 | 24.30 | 28.03M | -1.82 |
IRFC | 10-06-2021 | 2,021 | Jun | 24.50 | 24.70 | 24.30 | 24.50 | 17.13M | 0.82 |
IRFC | 11-06-2021 | 2,021 | Jun | 24.60 | 24.75 | 24.35 | 24.45 | 15.84M | -0.20 |
IRFC | 14-06-2021 | 2,021 | Jun | 24.70 | 24.80 | 24.20 | 24.70 | 18.11M | 1.02 |
IRFC | 15-06-2021 | 2,021 | Jun | 25.00 | 25.60 | 24.80 | 25.20 | 54.06M | 2.02 |
IRFC | 16-06-2021 | 2,021 | Jun | 25.30 | 25.50 | 24.85 | 24.95 | 27.41M | -0.99 |
IRFC | 17-06-2021 | 2,021 | Jun | 24.90 | 25.25 | 24.55 | 24.70 | 24.33M | -1.00 |
IRFC | 18-06-2021 | 2,021 | Jun | 25.00 | 25.20 | 24.20 | 24.55 | 78.06M | -0.61 |
IRFC | 21-06-2021 | 2,021 | Jun | 24.50 | 24.95 | 24.30 | 24.90 | 14.32M | 1.43 |
IRFC | 22-06-2021 | 2,021 | Jun | 25.20 | 25.30 | 24.90 | 24.95 | 19.44M | 0.20 |
IRFC | 23-06-2021 | 2,021 | Jun | 25.10 | 25.10 | 24.70 | 24.85 | 13.10M | -0.40 |
IRFC | 24-06-2021 | 2,021 | Jun | 24.95 | 25.00 | 24.65 | 24.70 | 8.41M | -0.60 |
IRFC | 25-06-2021 | 2,021 | Jun | 24.70 | 24.85 | 24.60 | 24.70 | 8.12M | 0.00 |
IRFC | 28-06-2021 | 2,021 | Jun | 25.00 | 25.10 | 24.70 | 24.75 | 14.04M | 0.20 |
IRFC | 29-06-2021 | 2,021 | Jun | 24.90 | 26.45 | 24.70 | 25.30 | 100.01M | 2.22 |
IRFC | 30-06-2021 | 2,021 | Jun | 25.40 | 25.45 | 24.60 | 24.85 | 34.85M | -1.78 |
IRFC | 01-07-2021 | 2,021 | Jul | 24.95 | 25.00 | 24.20 | 24.25 | 23.82M | -2.41 |
IRFC | 02-07-2021 | 2,021 | Jul | 24.45 | 24.60 | 24.25 | 24.35 | 14.43M | 0.41 |
IRFC | 05-07-2021 | 2,021 | Jul | 24.50 | 24.65 | 24.25 | 24.35 | 20.32M | 0.00 |
IRFC | 06-07-2021 | 2,021 | Jul | 24.35 | 24.50 | 23.75 | 24.05 | 17.32M | -1.23 |
IRFC | 07-07-2021 | 2,021 | Jul | 23.85 | 24.35 | 23.65 | 23.80 | 16.10M | -1.04 |
IRFC | 08-07-2021 | 2,021 | Jul | 23.85 | 24.20 | 23.70 | 23.80 | 14.74M | 0.00 |
IRFC | 09-07-2021 | 2,021 | Jul | 23.85 | 23.90 | 23.65 | 23.70 | 8.65M | -0.42 |
IRFC | 12-07-2021 | 2,021 | Jul | 23.95 | 24.00 | 23.65 | 23.85 | 13.60M | 0.63 |
IRFC | 13-07-2021 | 2,021 | Jul | 23.95 | 24.05 | 23.70 | 23.70 | 13.75M | -0.63 |
IRFC | 14-07-2021 | 2,021 | Jul | 23.80 | 23.85 | 23.45 | 23.50 | 15.29M | -0.84 |
IRFC | 15-07-2021 | 2,021 | Jul | 23.55 | 23.60 | 23.20 | 23.20 | 13.07M | -1.28 |
IRFC | 16-07-2021 | 2,021 | Jul | 23.35 | 23.55 | 23.25 | 23.30 | 16.21M | 0.43 |
IRFC | 19-07-2021 | 2,021 | Jul | 23.25 | 23.45 | 23.15 | 23.35 | 9.18M | 0.21 |
IRFC | 20-07-2021 | 2,021 | Jul | 23.35 | 23.45 | 23.20 | 23.25 | 7.50M | -0.43 |
IRFC | 22-07-2021 | 2,021 | Jul | 23.40 | 23.65 | 23.30 | 23.55 | 9.45M | 1.29 |
IRFC | 23-07-2021 | 2,021 | Jul | 23.60 | 23.60 | 23.25 | 23.30 | 6.70M | -1.06 |
IRFC | 26-07-2021 | 2,021 | Jul | 23.25 | 23.40 | 23.20 | 23.25 | 7.57M | -0.21 |
IRFC | 27-07-2021 | 2,021 | Jul | 23.25 | 23.35 | 23.00 | 23.10 | 8.96M | -0.65 |
IRFC | 28-07-2021 | 2,021 | Jul | 23.05 | 23.10 | 22.85 | 23.00 | 8.78M | -0.43 |
IRFC | 29-07-2021 | 2,021 | Jul | 23.00 | 23.10 | 22.85 | 22.85 | 6.72M | -0.65 |
IRFC | 30-07-2021 | 2,021 | Jul | 22.95 | 23.20 | 22.85 | 23.00 | 7.02M | 0.66 |
IRFC | 02-08-2021 | 2,021 | Aug | 23.15 | 23.80 | 23.10 | 23.30 | 18.87M | 1.30 |
IRFC | 03-08-2021 | 2,021 | Aug | 23.35 | 23.75 | 23.25 | 23.55 | 11.06M | 1.07 |
IRFC | 04-08-2021 | 2,021 | Aug | 23.65 | 23.70 | 23.20 | 23.60 | 15.81M | 0.21 |
IRFC | 05-08-2021 | 2,021 | Aug | 23.60 | 23.80 | 23.20 | 23.65 | 10.47M | 0.21 |
IRFC | 06-08-2021 | 2,021 | Aug | 23.50 | 23.60 | 23.30 | 23.55 | 8.22M | -0.42 |
IRFC | 09-08-2021 | 2,021 | Aug | 23.55 | 23.65 | 23.35 | 23.55 | 7.67M | 0.00 |
IRFC | 10-08-2021 | 2,021 | Aug | 23.55 | 23.55 | 23.00 | 23.05 | 7.34M | -2.12 |
IRFC | 11-08-2021 | 2,021 | Aug | 23.05 | 23.20 | 22.80 | 23.05 | 8.66M | 0.00 |
IRFC | 12-08-2021 | 2,021 | Aug | 23.15 | 24.10 | 23.05 | 23.95 | 13.67M | 3.90 |
IRFC | 13-08-2021 | 2,021 | Aug | 24.00 | 24.15 | 23.70 | 23.80 | 9.73M | -0.63 |
IRFC | 16-08-2021 | 2,021 | Aug | 24.25 | 24.25 | 23.65 | 23.75 | 9.16M | -0.21 |
IRFC | 17-08-2021 | 2,021 | Aug | 23.75 | 23.75 | 23.25 | 23.35 | 7.97M | -1.68 |
IRFC | 18-08-2021 | 2,021 | Aug | 23.35 | 23.90 | 23.10 | 23.45 | 7.91M | 0.43 |
IRFC | 20-08-2021 | 2,021 | Aug | 23.30 | 23.35 | 22.95 | 23.00 | 9.05M | -1.92 |
IRFC | 23-08-2021 | 2,021 | Aug | 23.15 | 23.30 | 22.55 | 22.75 | 9.14M | -1.09 |
IRFC | 24-08-2021 | 2,021 | Aug | 22.60 | 23.05 | 22.60 | 22.95 | 8.23M | 0.88 |
IRFC | 25-08-2021 | 2,021 | Aug | 23.00 | 23.25 | 23.00 | 23.05 | 3.96M | 0.44 |
IRFC | 26-08-2021 | 2,021 | Aug | 23.10 | 23.20 | 22.85 | 22.90 | 4.39M | -0.65 |
IRFC | 27-08-2021 | 2,021 | Aug | 22.85 | 23.00 | 22.75 | 22.85 | 6.67M | -0.22 |
IRFC | 30-08-2021 | 2,021 | Aug | 22.90 | 23.15 | 22.90 | 23.00 | 6.51M | 0.66 |
IRFC | 31-08-2021 | 2,021 | Aug | 23.00 | 23.35 | 22.85 | 22.95 | 12.76M | -0.22 |
IRFC | 01-09-2021 | 2,021 | Sep | 23.05 | 23.15 | 22.95 | 23.05 | 5.75M | 0.44 |
IRFC | 02-09-2021 | 2,021 | Sep | 23.10 | 23.15 | 22.95 | 23.00 | 4.62M | -0.22 |
IRFC | 03-09-2021 | 2,021 | Sep | 23.00 | 23.15 | 23.00 | 23.05 | 4.49M | 0.22 |
IRFC | 06-09-2021 | 2,021 | Sep | 23.10 | 23.15 | 23.00 | 23.05 | 3.78M | 0.00 |
IRFC | 07-09-2021 | 2,021 | Sep | 23.10 | 23.15 | 22.95 | 23.00 | 5.30M | -0.22 |
IRFC | 08-09-2021 | 2,021 | Sep | 23.05 | 23.15 | 23.00 | 23.00 | 3.91M | 0.00 |
IRFC | 09-09-2021 | 2,021 | Sep | 23.05 | 23.10 | 23.00 | 23.05 | 3.85M | 0.22 |
IRFC | 13-09-2021 | 2,021 | Sep | 23.10 | 23.15 | 22.90 | 22.95 | 8.64M | -0.43 |
IRFC | 14-09-2021 | 2,021 | Sep | 23.10 | 23.10 | 22.90 | 22.95 | 11.40M | 0.00 |
IRFC | 15-09-2021 | 2,021 | Sep | 22.95 | 23.00 | 22.80 | 22.85 | 17.26M | -0.44 |
IRFC | 16-09-2021 | 2,021 | Sep | 22.90 | 22.95 | 22.70 | 22.80 | 22.29M | -0.22 |
IRFC | 17-09-2021 | 2,021 | Sep | 22.90 | 22.95 | 22.70 | 22.80 | 24.88M | 0.00 |
IRFC | 20-09-2021 | 2,021 | Sep | 22.75 | 22.90 | 22.60 | 22.65 | 10.24M | -0.66 |
IRFC | 21-09-2021 | 2,021 | Sep | 22.70 | 22.75 | 22.35 | 22.40 | 10.14M | -1.10 |
IRFC | 22-09-2021 | 2,021 | Sep | 22.45 | 22.60 | 22.30 | 22.35 | 9.72M | -0.22 |
IRFC | 23-09-2021 | 2,021 | Sep | 22.45 | 22.50 | 22.35 | 22.40 | 8.46M | 0.22 |
IRFC | 24-09-2021 | 2,021 | Sep | 22.45 | 22.55 | 22.25 | 22.30 | 10.39M | -0.45 |
IRFC | 27-09-2021 | 2,021 | Sep | 22.40 | 22.50 | 22.35 | 22.45 | 8.67M | 0.67 |
IRFC | 28-09-2021 | 2,021 | Sep | 22.40 | 22.50 | 22.30 | 22.35 | 11.35M | -0.45 |
IRFC | 29-09-2021 | 2,021 | Sep | 22.50 | 22.90 | 22.35 | 22.65 | 22.21M | 1.34 |
IRFC | 30-09-2021 | 2,021 | Sep | 22.90 | 23.05 | 22.70 | 22.85 | 14.64M | 0.88 |
IRFC | 01-10-2021 | 2,021 | Oct | 22.85 | 24.00 | 22.75 | 23.90 | 35.11M | 4.60 |
IRFC | 04-10-2021 | 2,021 | Oct | 24.20 | 24.55 | 23.80 | 23.85 | 28.54M | -0.21 |
IRFC | 05-10-2021 | 2,021 | Oct | 23.80 | 23.95 | 23.55 | 23.60 | 13.35M | -1.05 |
IRFC | 06-10-2021 | 2,021 | Oct | 23.60 | 24.20 | 23.55 | 23.65 | 40.51M | 0.21 |
IRFC | 07-10-2021 | 2,021 | Oct | 23.85 | 23.90 | 23.50 | 23.55 | 9.13M | -0.42 |
IRFC | 08-10-2021 | 2,021 | Oct | 23.65 | 23.80 | 23.55 | 23.60 | 7.91M | 0.21 |
IRFC | 11-10-2021 | 2,021 | Oct | 23.75 | 23.80 | 23.55 | 23.55 | 7.35M | -0.21 |
IRFC | 12-10-2021 | 2,021 | Oct | 23.55 | 23.65 | 23.40 | 23.45 | 8.39M | -0.42 |
IRFC | 13-10-2021 | 2,021 | Oct | 23.50 | 24.10 | 23.40 | 23.65 | 13.95M | 0.85 |
IRFC | 14-10-2021 | 2,021 | Oct | 23.70 | 23.85 | 23.60 | 23.60 | 12.70M | -0.21 |
IRFC | 18-10-2021 | 2,021 | Oct | 23.80 | 24.75 | 23.70 | 24.35 | 43.88M | 3.18 |
IRFC | 19-10-2021 | 2,021 | Oct | 24.45 | 24.60 | 23.65 | 23.85 | 23.60M | -2.05 |
IRFC | 20-10-2021 | 2,021 | Oct | 23.90 | 23.95 | 23.40 | 23.55 | 12.93M | -1.26 |
IRFC | 21-10-2021 | 2,021 | Oct | 23.65 | 24.35 | 23.60 | 24.20 | 25.33M | 2.76 |
IRFC | 22-10-2021 | 2,021 | Oct | 24.40 | 26.15 | 24.15 | 25.80 | 115.09M | 6.61 |
IRFC | 25-10-2021 | 2,021 | Oct | 26.20 | 26.40 | 24.60 | 24.95 | 53.32M | -3.29 |
IRFC | 26-10-2021 | 2,021 | Oct | 25.00 | 25.40 | 24.60 | 24.90 | 24.45M | -0.20 |
IRFC | 27-10-2021 | 2,021 | Oct | 25.00 | 25.30 | 24.80 | 24.85 | 18.16M | -0.20 |
IRFC | 28-10-2021 | 2,021 | Oct | 24.85 | 24.95 | 24.05 | 24.15 | 17.36M | -2.82 |
IRFC | 29-10-2021 | 2,021 | Oct | 23.85 | 24.35 | 23.25 | 24.20 | 16.11M | 0.21 |
IRFC | 01-11-2021 | 2,021 | Nov | 24.60 | 25.30 | 24.50 | 24.60 | 22.48M | 1.65 |
IRFC | 02-11-2021 | 2,021 | Nov | 24.80 | 24.85 | 24.45 | 24.55 | 12.20M | -0.20 |
IRFC | 03-11-2021 | 2,021 | Nov | 24.70 | 25.20 | 24.55 | 25.05 | 19.66M | 2.04 |
IRFC | 04-11-2021 | 2,021 | Nov | 25.30 | 25.50 | 25.20 | 25.30 | 9.91M | 1.00 |
IRFC | 08-11-2021 | 2,021 | Nov | 25.50 | 25.65 | 25.05 | 25.40 | 22.36M | 0.40 |
IRFC | 09-11-2021 | 2,021 | Nov | 25.70 | 26.00 | 25.35 | 25.85 | 27.95M | 1.77 |
IRFC | 10-11-2021 | 2,021 | Nov | 25.15 | 25.25 | 24.70 | 24.80 | 18.41M | -4.06 |
IRFC | 11-11-2021 | 2,021 | Nov | 24.75 | 24.80 | 24.55 | 24.55 | 9.09M | -1.01 |
IRFC | 12-11-2021 | 2,021 | Nov | 24.55 | 24.65 | 24.20 | 24.40 | 9.37M | -0.61 |
IRFC | 15-11-2021 | 2,021 | Nov | 24.70 | 24.75 | 24.20 | 24.30 | 7.47M | -0.41 |
IRFC | 16-11-2021 | 2,021 | Nov | 24.40 | 24.40 | 24.20 | 24.25 | 4.49M | -0.21 |
IRFC | 17-11-2021 | 2,021 | Nov | 24.15 | 24.25 | 23.95 | 24.00 | 7.21M | -1.03 |
IRFC | 18-11-2021 | 2,021 | Nov | 23.95 | 24.05 | 23.55 | 23.55 | 12.29M | -1.88 |
IRFC | 22-11-2021 | 2,021 | Nov | 23.50 | 24.00 | 23.35 | 23.75 | 15.14M | 0.85 |
IRFC | 23-11-2021 | 2,021 | Nov | 23.80 | 24.00 | 23.50 | 23.85 | 7.18M | 0.42 |
IRFC | 24-11-2021 | 2,021 | Nov | 23.95 | 24.00 | 23.70 | 23.75 | 5.88M | -0.42 |
IRFC | 25-11-2021 | 2,021 | Nov | 23.75 | 23.80 | 23.55 | 23.70 | 5.13M | -0.21 |
IRFC | 26-11-2021 | 2,021 | Nov | 23.50 | 23.70 | 23.30 | 23.35 | 7.21M | -1.48 |
IRFC | 29-11-2021 | 2,021 | Nov | 23.15 | 23.90 | 22.70 | 23.15 | 26.74M | -0.86 |
IRFC | 30-11-2021 | 2,021 | Nov | 23.15 | 23.60 | 23.15 | 23.25 | 4.27M | 0.43 |
IRFC | 01-12-2021 | 2,021 | Dec | 23.40 | 23.45 | 23.10 | 23.15 | 5.90M | -0.43 |
IRFC | 02-12-2021 | 2,021 | Dec | 23.35 | 23.35 | 23.10 | 23.25 | 4.19M | 0.43 |
IRFC | 03-12-2021 | 2,021 | Dec | 23.20 | 23.75 | 23.20 | 23.40 | 5.63M | 0.65 |
IRFC | 06-12-2021 | 2,021 | Dec | 23.50 | 23.55 | 23.20 | 23.30 | 5.98M | -0.43 |
IRFC | 07-12-2021 | 2,021 | Dec | 23.50 | 23.60 | 23.10 | 23.20 | 6.33M | -0.43 |
IRFC | 08-12-2021 | 2,021 | Dec | 23.35 | 23.50 | 23.25 | 23.40 | 4.94M | 0.86 |
IRFC | 09-12-2021 | 2,021 | Dec | 23.55 | 23.80 | 23.35 | 23.60 | 5.50M | 0.85 |
IRFC | 10-12-2021 | 2,021 | Dec | 23.60 | 23.80 | 23.55 | 23.70 | 5.32M | 0.42 |
IRFC | 13-12-2021 | 2,021 | Dec | 23.90 | 23.90 | 23.55 | 23.60 | 4.21M | -0.42 |
IRFC | 14-12-2021 | 2,021 | Dec | 23.40 | 23.65 | 23.40 | 23.45 | 4.35M | -0.64 |
IRFC | 15-12-2021 | 2,021 | Dec | 23.45 | 23.55 | 23.20 | 23.30 | 4.86M | -0.64 |
IRFC | 16-12-2021 | 2,021 | Dec | 23.35 | 23.45 | 22.80 | 23.05 | 9.16M | -1.07 |
IRFC | 17-12-2021 | 2,021 | Dec | 23.10 | 23.10 | 22.70 | 22.80 | 10.29M | -1.08 |
IRFC | 20-12-2021 | 2,021 | Dec | 22.75 | 22.75 | 22.45 | 22.50 | 7.97M | -1.32 |
IRFC | 21-12-2021 | 2,021 | Dec | 22.55 | 22.75 | 22.45 | 22.50 | 7.25M | 0.00 |
IRFC | 22-12-2021 | 2,021 | Dec | 22.60 | 22.70 | 22.40 | 22.60 | 7.07M | 0.44 |
IRFC | 23-12-2021 | 2,021 | Dec | 22.70 | 23.05 | 22.65 | 22.90 | 8.52M | 1.33 |
IRFC | 24-12-2021 | 2,021 | Dec | 22.85 | 22.85 | 22.45 | 22.55 | 6.59M | -1.53 |
IRFC | 27-12-2021 | 2,021 | Dec | 22.60 | 22.70 | 22.45 | 22.60 | 4.03M | 0.22 |
IRFC | 28-12-2021 | 2,021 | Dec | 22.60 | 22.90 | 22.55 | 22.80 | 4.06M | 0.88 |
IRFC | 29-12-2021 | 2,021 | Dec | 22.85 | 23.05 | 22.80 | 22.85 | 3.57M | 0.22 |
IRFC | 30-12-2021 | 2,021 | Dec | 22.90 | 22.95 | 22.75 | 22.80 | 2.70M | -0.22 |
IRFC | 31-12-2021 | 2,021 | Dec | 22.90 | 23.00 | 22.80 | 22.85 | 3.54M | 0.22 |
IRFC | 03-01-2022 | 2,022 | Jan | 22.95 | 23.10 | 22.90 | 23.05 | 6.39M | 0.88 |
IRFC | 04-01-2022 | 2,022 | Jan | 23.10 | 23.20 | 22.95 | 23.05 | 6.40M | 0.00 |
IRFC | 05-01-2022 | 2,022 | Jan | 23.05 | 23.10 | 22.70 | 22.85 | 7.13M | -0.87 |
IRFC | 06-01-2022 | 2,022 | Jan | 22.80 | 22.95 | 22.70 | 22.85 | 7.42M | 0.00 |
IRFC | 07-01-2022 | 2,022 | Jan | 23.00 | 23.05 | 22.90 | 22.95 | 5.35M | 0.44 |
IRFC | 10-01-2022 | 2,022 | Jan | 23.05 | 23.05 | 22.90 | 22.95 | 8.23M | 0.00 |
IRFC | 11-01-2022 | 2,022 | Jan | 22.95 | 23.20 | 22.85 | 22.95 | 11.34M | 0.00 |
IRFC | 12-01-2022 | 2,022 | Jan | 23.15 | 23.15 | 22.95 | 23.05 | 7.98M | 0.44 |
IRFC | 13-01-2022 | 2,022 | Jan | 23.10 | 23.10 | 22.95 | 23.00 | 6.20M | -0.22 |
IRFC | 14-01-2022 | 2,022 | Jan | 23.00 | 23.75 | 22.90 | 23.70 | 16.83M | 3.04 |
IRFC | 17-01-2022 | 2,022 | Jan | 23.95 | 24.25 | 23.80 | 24.05 | 16.58M | 1.48 |
IRFC | 18-01-2022 | 2,022 | Jan | 24.25 | 24.35 | 23.65 | 23.70 | 7.44M | -1.46 |
IRFC | 19-01-2022 | 2,022 | Jan | 23.65 | 23.75 | 23.50 | 23.55 | 5.50M | -0.63 |
IRFC | 20-01-2022 | 2,022 | Jan | 23.55 | 23.75 | 23.50 | 23.55 | 5.62M | 0.00 |
IRFC | 21-01-2022 | 2,022 | Jan | 23.50 | 23.85 | 23.25 | 23.30 | 8.03M | -1.06 |
IRFC | 24-01-2022 | 2,022 | Jan | 23.35 | 23.50 | 22.75 | 22.85 | 12.32M | -1.93 |
IRFC | 25-01-2022 | 2,022 | Jan | 22.80 | 23.10 | 22.50 | 23.00 | 7.00M | 0.66 |
IRFC | 27-01-2022 | 2,022 | Jan | 23.00 | 23.15 | 22.80 | 22.95 | 7.17M | -0.22 |
IRFC | 28-01-2022 | 2,022 | Jan | 23.05 | 23.30 | 23.00 | 23.05 | 5.70M | 0.44 |
IRFC | 31-01-2022 | 2,022 | Jan | 23.40 | 23.40 | 23.15 | 23.35 | 6.10M | 1.30 |
IRFC | 01-02-2022 | 2,022 | Feb | 23.45 | 23.60 | 23.05 | 23.15 | 10.35M | -0.86 |
IRFC | 02-02-2022 | 2,022 | Feb | 23.25 | 23.40 | 23.15 | 23.25 | 5.78M | 0.43 |
IRFC | 03-02-2022 | 2,022 | Feb | 23.25 | 23.35 | 23.15 | 23.20 | 4.15M | -0.22 |
IRFC | 04-02-2022 | 2,022 | Feb | 23.20 | 23.30 | 23.00 | 23.05 | 5.33M | -0.65 |
IRFC | 07-02-2022 | 2,022 | Feb | 23.10 | 23.15 | 23.00 | 23.05 | 5.13M | 0.00 |
IRFC | 08-02-2022 | 2,022 | Feb | 23.10 | 23.15 | 22.90 | 23.00 | 5.05M | -0.22 |
IRFC | 09-02-2022 | 2,022 | Feb | 23.05 | 23.15 | 23.00 | 23.05 | 3.69M | 0.22 |
IRFC | 10-02-2022 | 2,022 | Feb | 23.15 | 23.50 | 23.05 | 23.15 | 9.81M | 0.43 |
IRFC | 11-02-2022 | 2,022 | Feb | 23.15 | 23.20 | 22.90 | 22.95 | 7.86M | -0.86 |
IRFC | 14-02-2022 | 2,022 | Feb | 22.80 | 22.85 | 22.00 | 22.10 | 11.89M | -3.70 |
IRFC | 15-02-2022 | 2,022 | Feb | 22.35 | 22.55 | 22.10 | 22.50 | 6.33M | 1.81 |
IRFC | 16-02-2022 | 2,022 | Feb | 22.60 | 22.70 | 22.45 | 22.55 | 5.15M | 0.22 |
IRFC | 17-02-2022 | 2,022 | Feb | 22.65 | 22.65 | 22.40 | 22.45 | 2.99M | -0.44 |
IRFC | 18-02-2022 | 2,022 | Feb | 22.45 | 22.45 | 22.20 | 22.25 | 3.97M | -0.89 |
IRFC | 21-02-2022 | 2,022 | Feb | 22.10 | 22.20 | 22.00 | 22.05 | 5.33M | -0.90 |
IRFC | 22-02-2022 | 2,022 | Feb | 21.80 | 21.90 | 21.65 | 21.75 | 7.97M | -1.36 |
IRFC | 23-02-2022 | 2,022 | Feb | 21.75 | 22.10 | 21.75 | 22.00 | 13.66M | 1.15 |
IRFC | 24-02-2022 | 2,022 | Feb | 21.65 | 21.65 | 20.90 | 21.00 | 15.56M | -4.55 |
IRFC | 25-02-2022 | 2,022 | Feb | 21.15 | 21.65 | 21.15 | 21.50 | 6.63M | 2.38 |
IRFC | 28-02-2022 | 2,022 | Feb | 21.40 | 21.65 | 21.20 | 21.60 | 3.72M | 0.47 |
IRFC | 02-03-2022 | 2,022 | Mar | 21.85 | 21.85 | 21.55 | 21.70 | 4.60M | 0.46 |
IRFC | 03-03-2022 | 2,022 | Mar | 21.80 | 21.85 | 21.65 | 21.75 | 4.15M | 0.23 |
IRFC | 04-03-2022 | 2,022 | Mar | 21.70 | 21.70 | 21.45 | 21.55 | 4.80M | -0.92 |
IRFC | 07-03-2022 | 2,022 | Mar | 21.45 | 21.45 | 21.10 | 21.20 | 5.51M | -1.62 |
IRFC | 08-03-2022 | 2,022 | Mar | 21.15 | 21.80 | 21.05 | 21.55 | 8.29M | 1.65 |
IRFC | 09-03-2022 | 2,022 | Mar | 21.65 | 21.75 | 21.55 | 21.65 | 5.00M | 0.46 |
IRFC | 10-03-2022 | 2,022 | Mar | 21.90 | 21.95 | 21.70 | 21.80 | 5.84M | 0.69 |
IRFC | 11-03-2022 | 2,022 | Mar | 21.75 | 22.00 | 21.60 | 21.65 | 10.64M | -0.69 |
IRFC | 14-03-2022 | 2,022 | Mar | 21.85 | 22.15 | 21.65 | 22.10 | 7.38M | 2.08 |
IRFC | 15-03-2022 | 2,022 | Mar | 22.30 | 22.45 | 22.05 | 22.15 | 6.85M | 0.23 |
IRFC | 16-03-2022 | 2,022 | Mar | 22.25 | 22.35 | 22.10 | 22.25 | 4.42M | 0.45 |
IRFC | 17-03-2022 | 2,022 | Mar | 22.45 | 23.20 | 22.10 | 22.85 | 15.19M | 2.70 |
IRFC | 21-03-2022 | 2,022 | Mar | 23.05 | 23.10 | 22.60 | 22.65 | 6.08M | -0.88 |
IRFC | 22-03-2022 | 2,022 | Mar | 22.65 | 22.75 | 22.20 | 22.35 | 7.37M | -1.32 |
IRFC | 23-03-2022 | 2,022 | Mar | 22.35 | 22.60 | 22.25 | 22.35 | 6.97M | 0.00 |
IRFC | 24-03-2022 | 2,022 | Mar | 22.35 | 22.45 | 22.25 | 22.30 | 4.41M | -0.22 |
IRFC | 25-03-2022 | 2,022 | Mar | 22.35 | 22.40 | 22.05 | 22.10 | 5.57M | -0.90 |
IRFC | 28-03-2022 | 2,022 | Mar | 22.10 | 22.25 | 21.75 | 21.80 | 7.16M | -1.36 |
IRFC | 29-03-2022 | 2,022 | Mar | 21.85 | 21.90 | 21.55 | 21.55 | 6.50M | -1.15 |
IRFC | 30-03-2022 | 2,022 | Mar | 21.65 | 21.75 | 21.45 | 21.50 | 6.81M | -0.23 |
IRFC | 31-03-2022 | 2,022 | Mar | 21.55 | 21.70 | 21.40 | 21.45 | 8.04M | -0.23 |
IRFC | 01-04-2022 | 2,022 | Apr | 21.40 | 21.60 | 21.35 | 21.50 | 10.61M | 0.23 |
IRFC | 04-04-2022 | 2,022 | Apr | 21.60 | 21.85 | 21.55 | 21.65 | 13.26M | 0.70 |
IRFC | 05-04-2022 | 2,022 | Apr | 21.65 | 22.30 | 21.65 | 22.15 | 8.38M | 2.31 |
IRFC | 06-04-2022 | 2,022 | Apr | 22.05 | 22.30 | 22.00 | 22.10 | 6.69M | -0.23 |
IRFC | 07-04-2022 | 2,022 | Apr | 22.20 | 22.35 | 22.15 | 22.30 | 6.16M | 0.90 |
IRFC | 08-04-2022 | 2,022 | Apr | 22.40 | 22.60 | 22.35 | 22.50 | 5.81M | 0.90 |
IRFC | 11-04-2022 | 2,022 | Apr | 22.60 | 22.65 | 22.40 | 22.50 | 5.64M | 0.00 |
IRFC | 12-04-2022 | 2,022 | Apr | 22.40 | 22.45 | 22.10 | 22.25 | 5.42M | -1.11 |
IRFC | 13-04-2022 | 2,022 | Apr | 22.25 | 22.40 | 22.15 | 22.25 | 4.06M | 0.00 |
IRFC | 18-04-2022 | 2,022 | Apr | 22.25 | 22.30 | 21.90 | 22.00 | 4.44M | -1.12 |
IRFC | 19-04-2022 | 2,022 | Apr | 22.10 | 22.40 | 21.90 | 22.00 | 8.63M | 0.00 |
IRFC | 20-04-2022 | 2,022 | Apr | 22.05 | 22.20 | 21.95 | 22.00 | 4.61M | 0.00 |
IRFC | 21-04-2022 | 2,022 | Apr | 22.10 | 22.25 | 22.05 | 22.05 | 5.05M | 0.23 |
IRFC | 22-04-2022 | 2,022 | Apr | 22.00 | 22.65 | 21.95 | 22.40 | 13.59M | 1.59 |
IRFC | 25-04-2022 | 2,022 | Apr | 22.40 | 22.45 | 22.15 | 22.30 | 6.98M | -0.45 |
IRFC | 26-04-2022 | 2,022 | Apr | 22.30 | 22.40 | 22.25 | 22.30 | 4.01M | 0.00 |
IRFC | 27-04-2022 | 2,022 | Apr | 22.20 | 22.40 | 22.15 | 22.35 | 6.44M | 0.22 |
IRFC | 28-04-2022 | 2,022 | Apr | 22.45 | 22.50 | 22.20 | 22.40 | 5.20M | 0.22 |
IRFC | 29-04-2022 | 2,022 | Apr | 22.40 | 22.65 | 22.20 | 22.30 | 5.98M | -0.45 |
IRFC | 02-05-2022 | 2,022 | May | 22.25 | 22.30 | 22.15 | 22.25 | 5.57M | -0.22 |
IRFC | 04-05-2022 | 2,022 | May | 22.25 | 22.35 | 22.00 | 22.00 | 5.02M | -1.12 |
IRFC | 05-05-2022 | 2,022 | May | 22.10 | 22.20 | 22.00 | 22.05 | 4.97M | 0.23 |
IRFC | 06-05-2022 | 2,022 | May | 21.85 | 22.00 | 21.65 | 21.70 | 4.01M | -1.59 |
IRFC | 09-05-2022 | 2,022 | May | 21.70 | 21.75 | 21.45 | 21.70 | 4.37M | 0.00 |
IRFC | 10-05-2022 | 2,022 | May | 21.80 | 21.85 | 21.45 | 21.45 | 6.63M | -1.15 |
IRFC | 11-05-2022 | 2,022 | May | 21.50 | 21.55 | 21.20 | 21.40 | 5.82M | -0.23 |
IRFC | 12-05-2022 | 2,022 | May | 21.40 | 21.40 | 21.10 | 21.15 | 6.47M | -1.17 |
IRFC | 13-05-2022 | 2,022 | May | 21.25 | 21.35 | 21.25 | 21.30 | 3.49M | 0.71 |
IRFC | 16-05-2022 | 2,022 | May | 21.35 | 21.90 | 21.25 | 21.35 | 6.33M | 0.23 |
IRFC | 17-05-2022 | 2,022 | May | 21.45 | 21.65 | 21.40 | 21.50 | 3.96M | 0.70 |
IRFC | 18-05-2022 | 2,022 | May | 21.65 | 21.80 | 21.50 | 21.55 | 3.20M | 0.23 |
IRFC | 19-05-2022 | 2,022 | May | 21.35 | 21.65 | 21.25 | 21.40 | 4.27M | -0.70 |
IRFC | 20-05-2022 | 2,022 | May | 21.60 | 21.95 | 21.45 | 21.50 | 6.54M | 0.47 |
IRFC | 23-05-2022 | 2,022 | May | 21.70 | 21.75 | 21.35 | 21.40 | 4.72M | -0.47 |
IRFC | 24-05-2022 | 2,022 | May | 21.50 | 21.70 | 21.30 | 21.55 | 3.82M | 0.70 |
IRFC | 25-05-2022 | 2,022 | May | 21.70 | 21.70 | 21.25 | 21.30 | 3.08M | -1.16 |
IRFC | 26-05-2022 | 2,022 | May | 21.30 | 21.40 | 21.10 | 21.25 | 3.48M | -0.23 |
IRFC | 27-05-2022 | 2,022 | May | 21.30 | 21.45 | 21.00 | 21.20 | 4.76M | -0.24 |
IRFC | 30-05-2022 | 2,022 | May | 21.25 | 21.35 | 21.20 | 21.25 | 3.09M | 0.24 |
IRFC | 31-05-2022 | 2,022 | May | 21.25 | 21.30 | 21.20 | 21.20 | 2.75M | -0.24 |
IRFC | 01-06-2022 | 2,022 | Jun | 21.30 | 21.35 | 21.20 | 21.25 | 4.62M | 0.24 |
IRFC | 02-06-2022 | 2,022 | Jun | 21.25 | 21.50 | 21.20 | 21.45 | 2.69M | 0.94 |
IRFC | 03-06-2022 | 2,022 | Jun | 21.50 | 21.55 | 21.35 | 21.40 | 2.38M | -0.23 |
IRFC | 06-06-2022 | 2,022 | Jun | 21.40 | 21.40 | 21.20 | 21.25 | 3.06M | -0.70 |
IRFC | 07-06-2022 | 2,022 | Jun | 21.25 | 21.30 | 21.15 | 21.25 | 5.47M | 0.00 |
IRFC | 08-06-2022 | 2,022 | Jun | 21.25 | 21.30 | 21.20 | 21.25 | 1.63M | 0.00 |
IRFC | 09-06-2022 | 2,022 | Jun | 21.20 | 21.25 | 21.15 | 21.20 | 1.64M | -0.24 |
IRFC | 10-06-2022 | 2,022 | Jun | 21.15 | 21.20 | 21.10 | 21.15 | 1.63M | -0.24 |
IRFC | 13-06-2022 | 2,022 | Jun | 21.10 | 21.10 | 20.75 | 20.80 | 6.98M | -1.65 |
IRFC | 14-06-2022 | 2,022 | Jun | 20.75 | 20.90 | 20.70 | 20.75 | 4.48M | -0.24 |
IRFC | 15-06-2022 | 2,022 | Jun | 20.75 | 20.80 | 20.70 | 20.75 | 3.06M | 0.00 |
IRFC | 16-06-2022 | 2,022 | Jun | 20.80 | 20.80 | 20.00 | 20.20 | 7.87M | -2.65 |
IRFC | 17-06-2022 | 2,022 | Jun | 20.10 | 20.10 | 19.75 | 19.80 | 6.56M | -1.98 |
IRFC | 20-06-2022 | 2,022 | Jun | 19.80 | 19.85 | 19.30 | 19.50 | 4.78M | -1.52 |
IRFC | 21-06-2022 | 2,022 | Jun | 19.65 | 20.00 | 19.50 | 19.95 | 3.01M | 2.31 |
IRFC | 22-06-2022 | 2,022 | Jun | 19.95 | 20.05 | 19.85 | 19.90 | 2.31M | -0.25 |
IRFC | 23-06-2022 | 2,022 | Jun | 19.80 | 20.00 | 19.75 | 19.85 | 2.90M | -0.25 |
IRFC | 24-06-2022 | 2,022 | Jun | 19.85 | 19.90 | 19.70 | 19.75 | 3.14M | -0.50 |
IRFC | 27-06-2022 | 2,022 | Jun | 19.85 | 19.90 | 19.70 | 19.75 | 3.44M | 0.00 |
IRFC | 28-06-2022 | 2,022 | Jun | 19.80 | 19.80 | 19.55 | 19.65 | 3.88M | -0.51 |
IRFC | 29-06-2022 | 2,022 | Jun | 19.55 | 19.75 | 19.45 | 19.65 | 2.91M | 0.00 |
IRFC | 30-06-2022 | 2,022 | Jun | 19.65 | 19.70 | 19.55 | 19.65 | 2.83M | 0.00 |
IRFC | 01-07-2022 | 2,022 | Jul | 19.70 | 20.05 | 19.60 | 19.95 | 2.51M | 1.53 |
IRFC | 04-07-2022 | 2,022 | Jul | 20.10 | 20.10 | 19.65 | 19.75 | 4.77M | -1.00 |
IRFC | 05-07-2022 | 2,022 | Jul | 19.85 | 20.00 | 19.80 | 19.90 | 2.17M | 0.76 |
IRFC | 06-07-2022 | 2,022 | Jul | 19.95 | 20.00 | 19.85 | 19.95 | 3.06M | 0.25 |
IRFC | 07-07-2022 | 2,022 | Jul | 20.00 | 20.10 | 19.90 | 19.95 | 2.26M | 0.00 |
IRFC | 08-07-2022 | 2,022 | Jul | 20.00 | 20.10 | 19.95 | 19.95 | 2.82M | 0.00 |
IRFC | 11-07-2022 | 2,022 | Jul | 19.95 | 20.25 | 19.90 | 20.15 | 2.14M | 1.00 |
IRFC | 12-07-2022 | 2,022 | Jul | 20.15 | 20.40 | 20.05 | 20.20 | 2.13M | 0.25 |
IRFC | 13-07-2022 | 2,022 | Jul | 20.30 | 20.30 | 20.05 | 20.10 | 1.71M | -0.50 |
IRFC | 14-07-2022 | 2,022 | Jul | 20.05 | 20.10 | 19.95 | 20.00 | 2.44M | -0.50 |
IRFC | 15-07-2022 | 2,022 | Jul | 20.05 | 20.20 | 19.95 | 20.10 | 3.89M | 0.50 |
IRFC | 18-07-2022 | 2,022 | Jul | 20.10 | 20.30 | 20.10 | 20.25 | 1.92M | 0.75 |
IRFC | 19-07-2022 | 2,022 | Jul | 20.25 | 20.50 | 20.20 | 20.45 | 1.73M | 0.99 |
IRFC | 20-07-2022 | 2,022 | Jul | 20.40 | 20.75 | 20.40 | 20.65 | 2.64M | 0.98 |
IRFC | 21-07-2022 | 2,022 | Jul | 20.65 | 20.65 | 20.55 | 20.55 | 1.86M | -0.48 |
IRFC | 22-07-2022 | 2,022 | Jul | 20.60 | 20.95 | 20.55 | 20.75 | 2.69M | 0.97 |
IRFC | 25-07-2022 | 2,022 | Jul | 20.75 | 20.80 | 20.45 | 20.55 | 2.62M | -0.96 |
IRFC | 26-07-2022 | 2,022 | Jul | 20.50 | 20.55 | 20.40 | 20.40 | 1.04M | -0.73 |
IRFC | 27-07-2022 | 2,022 | Jul | 20.40 | 20.40 | 20.25 | 20.30 | 1.36M | -0.49 |
IRFC | 28-07-2022 | 2,022 | Jul | 20.40 | 20.50 | 20.35 | 20.40 | 1.51M | 0.49 |
IRFC | 29-07-2022 | 2,022 | Jul | 20.45 | 20.70 | 20.45 | 20.60 | 2.69M | 0.98 |
IRFC | 01-08-2022 | 2,022 | Aug | 20.70 | 21.35 | 20.55 | 20.95 | 5.20M | 1.70 |
IRFC | 02-08-2022 | 2,022 | Aug | 21.00 | 21.40 | 20.95 | 21.25 | 3.47M | 1.43 |
IRFC | 03-08-2022 | 2,022 | Aug | 21.30 | 21.50 | 21.25 | 21.30 | 3.40M | 0.24 |
IRFC | 04-08-2022 | 2,022 | Aug | 21.45 | 21.65 | 21.15 | 21.30 | 5.18M | 0.00 |
IRFC | 05-08-2022 | 2,022 | Aug | 21.30 | 21.45 | 21.20 | 21.25 | 2.67M | -0.23 |
IRFC | 08-08-2022 | 2,022 | Aug | 21.25 | 21.45 | 21.20 | 21.35 | 2.24M | 0.47 |
IRFC | 10-08-2022 | 2,022 | Aug | 21.40 | 21.60 | 21.25 | 21.35 | 3.70M | 0.00 |
IRFC | 11-08-2022 | 2,022 | Aug | 21.50 | 21.60 | 21.15 | 21.20 | 3.38M | -0.70 |
IRFC | 12-08-2022 | 2,022 | Aug | 21.20 | 21.45 | 21.10 | 21.35 | 3.14M | 0.71 |
IRFC | 16-08-2022 | 2,022 | Aug | 21.40 | 21.45 | 21.25 | 21.35 | 3.29M | 0.00 |
IRFC | 17-08-2022 | 2,022 | Aug | 21.35 | 21.45 | 21.30 | 21.35 | 2.82M | 0.00 |
IRFC | 18-08-2022 | 2,022 | Aug | 21.30 | 21.55 | 21.25 | 21.40 | 3.37M | 0.23 |
IRFC | 19-08-2022 | 2,022 | Aug | 21.40 | 21.55 | 21.25 | 21.25 | 3.21M | -0.70 |
IRFC | 22-08-2022 | 2,022 | Aug | 21.30 | 21.30 | 20.90 | 20.95 | 3.00M | -1.41 |
IRFC | 23-08-2022 | 2,022 | Aug | 20.85 | 21.15 | 20.80 | 20.95 | 2.22M | 0.00 |
IRFC | 24-08-2022 | 2,022 | Aug | 20.95 | 21.10 | 20.90 | 21.05 | 5.54M | 0.48 |
IRFC | 25-08-2022 | 2,022 | Aug | 21.05 | 21.35 | 21.05 | 21.10 | 2.52M | 0.24 |
IRFC | 26-08-2022 | 2,022 | Aug | 21.25 | 21.50 | 21.20 | 21.25 | 4.05M | 0.71 |
IRFC | 29-08-2022 | 2,022 | Aug | 21.10 | 21.50 | 20.95 | 21.35 | 3.98M | 0.47 |
IRFC | 30-08-2022 | 2,022 | Aug | 21.50 | 21.50 | 21.35 | 21.40 | 2.99M | 0.23 |
IRFC | 01-09-2022 | 2,022 | Sep | 21.35 | 21.95 | 21.30 | 21.70 | 7.09M | 1.40 |
IRFC | 02-09-2022 | 2,022 | Sep | 21.80 | 22.00 | 21.60 | 21.95 | 7.21M | 1.15 |
IRFC | 05-09-2022 | 2,022 | Sep | 22.10 | 22.20 | 21.90 | 22.10 | 5.41M | 0.68 |
IRFC | 06-09-2022 | 2,022 | Sep | 22.15 | 22.50 | 22.10 | 22.40 | 7.03M | 1.36 |
IRFC | 07-09-2022 | 2,022 | Sep | 22.25 | 22.80 | 22.25 | 22.75 | 11.45M | 1.56 |
IRFC | 08-09-2022 | 2,022 | Sep | 22.85 | 23.00 | 22.70 | 22.75 | 8.54M | 0.00 |
IRFC | 09-09-2022 | 2,022 | Sep | 22.80 | 22.95 | 22.55 | 22.85 | 7.54M | 0.44 |
IRFC | 12-09-2022 | 2,022 | Sep | 22.85 | 23.05 | 22.60 | 22.95 | 11.93M | 0.44 |
IRFC | 13-09-2022 | 2,022 | Sep | 23.00 | 23.15 | 22.90 | 23.10 | 11.48M | 0.65 |
IRFC | 14-09-2022 | 2,022 | Sep | 22.85 | 22.95 | 22.80 | 22.85 | 4.98M | -1.08 |
IRFC | 15-09-2022 | 2,022 | Sep | 22.50 | 22.55 | 22.25 | 22.30 | 5.29M | -2.41 |
IRFC | 16-09-2022 | 2,022 | Sep | 22.10 | 22.25 | 21.80 | 22.00 | 7.62M | -1.35 |
IRFC | 19-09-2022 | 2,022 | Sep | 21.90 | 21.90 | 21.55 | 21.60 | 4.09M | -1.82 |
IRFC | 20-09-2022 | 2,022 | Sep | 21.60 | 21.80 | 21.55 | 21.65 | 2.77M | 0.23 |
IRFC | 21-09-2022 | 2,022 | Sep | 21.65 | 21.85 | 21.40 | 21.50 | 5.10M | -0.69 |
IRFC | 22-09-2022 | 2,022 | Sep | 21.50 | 21.55 | 21.30 | 21.45 | 3.12M | -0.23 |
IRFC | 23-09-2022 | 2,022 | Sep | 21.50 | 21.50 | 21.25 | 21.30 | 3.35M | -0.70 |
IRFC | 26-09-2022 | 2,022 | Sep | 21.25 | 21.25 | 20.80 | 20.90 | 6.26M | -1.88 |
IRFC | 27-09-2022 | 2,022 | Sep | 21.05 | 21.30 | 20.90 | 21.15 | 4.59M | 1.20 |
IRFC | 28-09-2022 | 2,022 | Sep | 21.80 | 21.80 | 21.05 | 21.25 | 6.15M | 0.47 |
IRFC | 29-09-2022 | 2,022 | Sep | 21.40 | 21.45 | 21.25 | 21.35 | 2.86M | 0.47 |
IRFC | 30-09-2022 | 2,022 | Sep | 21.35 | 21.45 | 21.15 | 21.25 | 3.23M | -0.47 |
IRFC | 03-10-2022 | 2,022 | Oct | 21.20 | 21.35 | 21.15 | 21.25 | 3.53M | 0.00 |
IRFC | 04-10-2022 | 2,022 | Oct | 21.30 | 21.45 | 21.30 | 21.35 | 2.65M | 0.47 |
IRFC | 06-10-2022 | 2,022 | Oct | 21.45 | 21.45 | 21.35 | 21.40 | 2.41M | 0.23 |
IRFC | 07-10-2022 | 2,022 | Oct | 21.35 | 21.40 | 21.25 | 21.35 | 1.79M | -0.23 |
IRFC | 10-10-2022 | 2,022 | Oct | 21.30 | 21.55 | 21.20 | 21.40 | 5.29M | 0.23 |
IRFC | 11-10-2022 | 2,022 | Oct | 21.50 | 21.55 | 21.30 | 21.35 | 2.51M | -0.23 |
IRFC | 12-10-2022 | 2,022 | Oct | 21.45 | 21.50 | 21.35 | 21.35 | 2.25M | 0.00 |
IRFC | 13-10-2022 | 2,022 | Oct | 21.35 | 21.45 | 21.30 | 21.40 | 2.49M | 0.23 |
IRFC | 14-10-2022 | 2,022 | Oct | 21.40 | 21.55 | 21.35 | 21.40 | 2.74M | 0.00 |
IRFC | 17-10-2022 | 2,022 | Oct | 21.40 | 21.40 | 21.20 | 21.30 | 2.90M | -0.47 |
IRFC | 18-10-2022 | 2,022 | Oct | 21.35 | 21.45 | 21.25 | 21.40 | 2.95M | 0.47 |
IRFC | 19-10-2022 | 2,022 | Oct | 21.50 | 21.50 | 21.35 | 21.45 | 3.81M | 0.23 |
IRFC | 20-10-2022 | 2,022 | Oct | 21.45 | 21.45 | 21.25 | 21.30 | 2.14M | -0.70 |
IRFC | 21-10-2022 | 2,022 | Oct | 21.30 | 21.40 | 21.30 | 21.35 | 1.87M | 0.23 |
IRFC | 24-10-2022 | 2,022 | Oct | 21.70 | 21.70 | 21.50 | 21.60 | 2.87M | 1.17 |
IRFC | 25-10-2022 | 2,022 | Oct | 21.45 | 22.10 | 21.45 | 21.95 | 7.28M | 1.62 |
IRFC | 27-10-2022 | 2,022 | Oct | 22.25 | 22.45 | 22.05 | 22.30 | 6.71M | 1.59 |
IRFC | 28-10-2022 | 2,022 | Oct | 22.30 | 22.60 | 22.30 | 22.35 | 6.39M | 0.22 |
IRFC | 31-10-2022 | 2,022 | Oct | 22.50 | 22.90 | 22.40 | 22.65 | 8.25M | 1.34 |
IRFC | 01-11-2022 | 2,022 | Nov | 22.75 | 22.90 | 22.45 | 22.55 | 7.74M | -0.44 |
IRFC | 02-11-2022 | 2,022 | Nov | 22.65 | 22.75 | 22.50 | 22.65 | 5.13M | 0.44 |
IRFC | 03-11-2022 | 2,022 | Nov | 22.65 | 23.05 | 22.55 | 22.80 | 11.77M | 0.66 |
IRFC | 04-11-2022 | 2,022 | Nov | 22.95 | 24.10 | 22.90 | 23.70 | 34.15M | 3.95 |
IRFC | 07-11-2022 | 2,022 | Nov | 23.95 | 25.25 | 23.95 | 24.70 | 52.08M | 4.22 |
IRFC | 09-11-2022 | 2,022 | Nov | 25.00 | 25.45 | 24.70 | 25.10 | 38.88M | 1.62 |
IRFC | 10-11-2022 | 2,022 | Nov | 25.05 | 25.15 | 24.40 | 24.45 | 14.95M | -2.59 |
IRFC | 11-11-2022 | 2,022 | Nov | 24.95 | 25.10 | 24.30 | 24.50 | 18.76M | 0.20 |
IRFC | 14-11-2022 | 2,022 | Nov | 24.65 | 25.00 | 24.40 | 24.80 | 22.05M | 1.22 |
IRFC | 15-11-2022 | 2,022 | Nov | 24.85 | 25.55 | 24.85 | 25.20 | 35.05M | 1.61 |
IRFC | 16-11-2022 | 2,022 | Nov | 25.20 | 27.35 | 25.20 | 26.95 | 191.61M | 6.94 |
IRFC | 17-11-2022 | 2,022 | Nov | 27.25 | 28.70 | 27.15 | 27.90 | 215.98M | 3.53 |
IRFC | 18-11-2022 | 2,022 | Nov | 28.10 | 28.45 | 26.80 | 27.50 | 108.88M | -1.43 |
IRFC | 21-11-2022 | 2,022 | Nov | 27.50 | 28.25 | 26.90 | 28.10 | 77.99M | 2.18 |
IRFC | 22-11-2022 | 2,022 | Nov | 28.20 | 30.20 | 28.10 | 28.95 | 174.09M | 3.02 |
IRFC | 23-11-2022 | 2,022 | Nov | 29.00 | 29.45 | 28.30 | 29.25 | 87.00M | 1.04 |
IRFC | 24-11-2022 | 2,022 | Nov | 29.50 | 31.70 | 29.40 | 30.90 | 239.99M | 5.64 |
IRFC | 25-11-2022 | 2,022 | Nov | 31.20 | 32.15 | 31.05 | 31.80 | 151.62M | 2.91 |
IRFC | 28-11-2022 | 2,022 | Nov | 32.00 | 34.80 | 31.80 | 33.55 | 321.46M | 5.50 |
IRFC | 29-11-2022 | 2,022 | Nov | 33.90 | 36.30 | 33.80 | 35.30 | 347.65M | 5.22 |
IRFC | 30-11-2022 | 2,022 | Nov | 36.10 | 37.10 | 32.50 | 32.80 | 356.37M | -7.08 |
IRFC | 01-12-2022 | 2,022 | Dec | 33.20 | 34.65 | 32.55 | 34.20 | 198.52M | 4.27 |
IRFC | 02-12-2022 | 2,022 | Dec | 34.70 | 34.75 | 33.90 | 34.50 | 100.35M | 0.88 |
IRFC | 05-12-2022 | 2,022 | Dec | 34.70 | 34.70 | 33.45 | 33.65 | 71.59M | -2.46 |
IRFC | 06-12-2022 | 2,022 | Dec | 33.25 | 33.65 | 32.05 | 33.00 | 107.01M | -1.93 |
IRFC | 07-12-2022 | 2,022 | Dec | 33.15 | 33.65 | 32.70 | 33.05 | 70.79M | 0.15 |
IRFC | 08-12-2022 | 2,022 | Dec | 33.25 | 33.30 | 31.95 | 32.20 | 55.31M | -2.57 |
IRFC | 09-12-2022 | 2,022 | Dec | 32.20 | 32.50 | 30.60 | 31.05 | 65.34M | -3.57 |
IRFC | 12-12-2022 | 2,022 | Dec | 31.00 | 33.95 | 30.25 | 33.40 | 142.47M | 7.57 |
IRFC | 13-12-2022 | 2,022 | Dec | 33.95 | 34.70 | 33.60 | 33.80 | 105.84M | 1.20 |
IRFC | 14-12-2022 | 2,022 | Dec | 34.00 | 34.10 | 32.80 | 33.95 | 64.65M | 0.44 |
IRFC | 15-12-2022 | 2,022 | Dec | 33.70 | 33.85 | 32.75 | 32.90 | 46.57M | -3.09 |
IRFC | 16-12-2022 | 2,022 | Dec | 32.30 | 32.75 | 31.55 | 32.10 | 43.59M | -2.43 |
IRFC | 19-12-2022 | 2,022 | Dec | 32.30 | 33.25 | 32.20 | 32.85 | 38.42M | 2.34 |
IRFC | 20-12-2022 | 2,022 | Dec | 32.95 | 35.90 | 32.60 | 35.65 | 181.27M | 8.52 |
IRFC | 21-12-2022 | 2,022 | Dec | 36.20 | 36.50 | 30.90 | 32.30 | 192.47M | -9.40 |
IRFC | 22-12-2022 | 2,022 | Dec | 33.00 | 33.40 | 31.00 | 31.25 | 99.44M | -3.25 |
IRFC | 23-12-2022 | 2,022 | Dec | 30.95 | 30.95 | 27.55 | 27.85 | 122.88M | -10.88 |
IRFC | 26-12-2022 | 2,022 | Dec | 28.25 | 30.80 | 27.85 | 30.35 | 136.60M | 8.98 |
IRFC | 27-12-2022 | 2,022 | Dec | 31.30 | 32.40 | 31.05 | 32.10 | 89.08M | 5.77 |
IRFC | 28-12-2022 | 2,022 | Dec | 32.15 | 33.20 | 31.55 | 32.50 | 104.60M | 1.25 |
IRFC | 29-12-2022 | 2,022 | Dec | 32.00 | 33.20 | 31.70 | 32.70 | 87.70M | 0.62 |
IRFC | 30-12-2022 | 2,022 | Dec | 33.10 | 33.25 | 32.35 | 32.55 | 42.18M | -0.46 |
IRFC | 02-01-2023 | 2,023 | Jan | 32.70 | 33.35 | 32.50 | 32.90 | 40.17M | 1.08 |
IRFC | 03-01-2023 | 2,023 | Jan | 33.00 | 34.15 | 32.90 | 33.85 | 84.88M | 2.89 |
IRFC | 04-01-2023 | 2,023 | Jan | 34.05 | 34.60 | 33.00 | 33.25 | 75.92M | -1.77 |
IRFC | 05-01-2023 | 2,023 | Jan | 33.45 | 33.65 | 32.20 | 32.75 | 45.70M | -1.50 |
IRFC | 06-01-2023 | 2,023 | Jan | 32.95 | 33.10 | 32.35 | 32.70 | 27.82M | -0.15 |
IRFC | 09-01-2023 | 2,023 | Jan | 33.05 | 33.35 | 32.55 | 32.70 | 28.65M | 0.00 |
IRFC | 10-01-2023 | 2,023 | Jan | 32.85 | 32.90 | 32.05 | 32.15 | 22.38M | -1.68 |
IRFC | 11-01-2023 | 2,023 | Jan | 32.20 | 32.60 | 31.70 | 32.15 | 25.19M | 0.00 |
IRFC | 12-01-2023 | 2,023 | Jan | 32.30 | 32.90 | 32.00 | 32.75 | 41.15M | 1.87 |
IRFC | 13-01-2023 | 2,023 | Jan | 32.80 | 34.25 | 32.70 | 33.95 | 75.27M | 3.66 |
IRFC | 16-01-2023 | 2,023 | Jan | 34.00 | 34.00 | 33.00 | 33.15 | 43.21M | -2.36 |
IRFC | 17-01-2023 | 2,023 | Jan | 33.05 | 33.15 | 32.45 | 32.70 | 23.81M | -1.36 |
IRFC | 18-01-2023 | 2,023 | Jan | 32.90 | 33.40 | 32.80 | 33.05 | 26.28M | 1.07 |
IRFC | 19-01-2023 | 2,023 | Jan | 32.80 | 33.60 | 32.45 | 33.15 | 43.95M | 0.30 |
IRFC | 20-01-2023 | 2,023 | Jan | 33.15 | 34.15 | 32.95 | 33.10 | 37.97M | -0.15 |
IRFC | 23-01-2023 | 2,023 | Jan | 33.40 | 33.65 | 32.65 | 32.85 | 47.56M | -0.76 |
IRFC | 24-01-2023 | 2,023 | Jan | 32.90 | 33.35 | 32.40 | 32.60 | 34.05M | -0.76 |
IRFC | 25-01-2023 | 2,023 | Jan | 32.60 | 32.85 | 31.75 | 31.95 | 29.12M | -1.99 |
IRFC | 27-01-2023 | 2,023 | Jan | 32.15 | 32.30 | 30.45 | 31.30 | 34.62M | -2.03 |
IRFC | 30-01-2023 | 2,023 | Jan | 30.05 | 31.70 | 30.05 | 31.20 | 37.23M | -0.32 |
IRFC | 31-01-2023 | 2,023 | Jan | 31.55 | 33.25 | 31.40 | 33.05 | 35.81M | 5.93 |
IRFC | 01-02-2023 | 2,023 | Feb | 33.85 | 34.15 | 30.80 | 31.50 | 78.44M | -4.69 |
IRFC | 02-02-2023 | 2,023 | Feb | 31.50 | 32.45 | 31.25 | 31.55 | 24.52M | 0.16 |
IRFC | 03-02-2023 | 2,023 | Feb | 31.90 | 32.10 | 30.85 | 31.15 | 28.56M | -1.27 |
IRFC | 06-02-2023 | 2,023 | Feb | 31.55 | 31.55 | 30.05 | 30.20 | 30.33M | -3.05 |
IRFC | 07-02-2023 | 2,023 | Feb | 30.40 | 30.65 | 29.70 | 29.90 | 25.69M | -0.99 |
IRFC | 08-02-2023 | 2,023 | Feb | 30.10 | 30.80 | 29.55 | 30.35 | 29.21M | 1.51 |
IRFC | 09-02-2023 | 2,023 | Feb | 30.25 | 30.35 | 29.80 | 30.10 | 12.97M | -0.82 |
IRFC | 10-02-2023 | 2,023 | Feb | 29.95 | 30.40 | 29.85 | 30.10 | 12.72M | 0.00 |
IRFC | 13-02-2023 | 2,023 | Feb | 30.20 | 30.45 | 29.75 | 29.95 | 16.48M | -0.50 |
IRFC | 14-02-2023 | 2,023 | Feb | 29.80 | 29.85 | 29.00 | 29.15 | 23.06M | -2.67 |
IRFC | 15-02-2023 | 2,023 | Feb | 29.00 | 30.10 | 28.80 | 29.80 | 108.46M | 2.23 |
IRFC | 16-02-2023 | 2,023 | Feb | 29.60 | 29.95 | 28.80 | 28.95 | 37.73M | -2.85 |
IRFC | 17-02-2023 | 2,023 | Feb | 28.90 | 29.20 | 28.65 | 28.75 | 17.61M | -0.69 |
IRFC | 20-02-2023 | 2,023 | Feb | 28.95 | 29.00 | 28.20 | 28.50 | 13.48M | -0.87 |
IRFC | 21-02-2023 | 2,023 | Feb | 28.30 | 28.60 | 28.15 | 28.25 | 11.29M | -0.88 |
IRFC | 22-02-2023 | 2,023 | Feb | 28.20 | 28.20 | 27.80 | 27.90 | 14.41M | -1.24 |
IRFC | 23-02-2023 | 2,023 | Feb | 27.80 | 28.40 | 27.65 | 27.75 | 17.48M | -0.54 |
IRFC | 24-02-2023 | 2,023 | Feb | 27.95 | 28.25 | 27.80 | 27.85 | 10.40M | 0.36 |
IRFC | 27-02-2023 | 2,023 | Feb | 28.10 | 28.15 | 27.00 | 27.10 | 14.42M | -2.69 |
IRFC | 28-02-2023 | 2,023 | Feb | 27.25 | 27.50 | 26.80 | 26.95 | 16.21M | -0.55 |
IRFC | 01-03-2023 | 2,023 | Mar | 26.95 | 28.20 | 26.90 | 27.30 | 27.76M | 1.30 |
IRFC | 02-03-2023 | 2,023 | Mar | 27.45 | 29.50 | 27.35 | 28.50 | 74.97M | 4.40 |
IRFC | 03-03-2023 | 2,023 | Mar | 28.80 | 29.00 | 27.80 | 28.20 | 31.89M | -1.05 |
IRFC | 06-03-2023 | 2,023 | Mar | 28.45 | 29.20 | 28.10 | 28.20 | 24.03M | 0.00 |
IRFC | 08-03-2023 | 2,023 | Mar | 28.20 | 28.30 | 27.90 | 28.05 | 16.95M | -0.53 |
IRFC | 09-03-2023 | 2,023 | Mar | 28.10 | 28.75 | 27.75 | 27.85 | 29.46M | -0.71 |
IRFC | 10-03-2023 | 2,023 | Mar | 27.70 | 28.20 | 27.55 | 28.00 | 18.60M | 0.54 |
IRFC | 13-03-2023 | 2,023 | Mar | 28.15 | 28.20 | 27.25 | 27.40 | 16.45M | -2.14 |
IRFC | 14-03-2023 | 2,023 | Mar | 27.60 | 27.65 | 26.85 | 27.10 | 17.26M | -1.09 |
IRFC | 15-03-2023 | 2,023 | Mar | 27.40 | 27.60 | 26.85 | 27.00 | 10.38M | -0.37 |
IRFC | 16-03-2023 | 2,023 | Mar | 27.00 | 27.25 | 26.40 | 27.05 | 16.15M | 0.19 |
IRFC | 17-03-2023 | 2,023 | Mar | 27.25 | 27.50 | 26.85 | 27.00 | 14.47M | -0.18 |
IRFC | 20-03-2023 | 2,023 | Mar | 26.95 | 26.95 | 26.50 | 26.70 | 12.82M | -1.11 |
IRFC | 21-03-2023 | 2,023 | Mar | 26.90 | 26.95 | 26.75 | 26.80 | 8.23M | 0.37 |
IRFC | 22-03-2023 | 2,023 | Mar | 26.95 | 27.25 | 26.85 | 26.95 | 9.52M | 0.56 |
IRFC | 23-03-2023 | 2,023 | Mar | 26.90 | 27.05 | 26.70 | 26.80 | 9.75M | -0.56 |
IRFC | 24-03-2023 | 2,023 | Mar | 26.90 | 26.95 | 26.45 | 26.55 | 9.41M | -0.93 |
IRFC | 27-03-2023 | 2,023 | Mar | 26.60 | 26.90 | 25.75 | 25.90 | 14.68M | -2.45 |
IRFC | 28-03-2023 | 2,023 | Mar | 26.00 | 26.00 | 25.40 | 25.50 | 10.18M | -1.54 |
IRFC | 29-03-2023 | 2,023 | Mar | 25.50 | 26.50 | 25.50 | 26.35 | 15.46M | 3.33 |
IRFC | 31-03-2023 | 2,023 | Mar | 26.50 | 27.30 | 26.45 | 26.60 | 17.21M | 0.95 |
IRFC | 03-04-2023 | 2,023 | Apr | 26.85 | 28.00 | 26.70 | 27.80 | 27.50M | 4.51 |
IRFC | 05-04-2023 | 2,023 | Apr | 28.00 | 28.15 | 27.25 | 27.40 | 16.07M | -1.44 |
IRFC | 06-04-2023 | 2,023 | Apr | 27.35 | 27.70 | 27.20 | 27.45 | 12.06M | 0.18 |
IRFC | 10-04-2023 | 2,023 | Apr | 27.60 | 27.95 | 27.40 | 27.55 | 13.60M | 0.36 |
IRFC | 11-04-2023 | 2,023 | Apr | 27.60 | 27.90 | 27.55 | 27.60 | 10.35M | 0.18 |
IRFC | 12-04-2023 | 2,023 | Apr | 27.65 | 27.75 | 27.25 | 27.35 | 10.63M | -0.91 |
IRFC | 13-04-2023 | 2,023 | Apr | 27.40 | 28.00 | 27.35 | 27.50 | 12.15M | 0.55 |
IRFC | 17-04-2023 | 2,023 | Apr | 27.50 | 27.65 | 27.25 | 27.55 | 10.15M | 0.18 |
IRFC | 18-04-2023 | 2,023 | Apr | 27.55 | 28.65 | 27.50 | 28.25 | 29.14M | 2.54 |
IRFC | 19-04-2023 | 2,023 | Apr | 28.25 | 28.55 | 27.75 | 27.85 | 12.80M | -1.42 |
IRFC | 20-04-2023 | 2,023 | Apr | 27.95 | 28.35 | 27.80 | 28.20 | 21.18M | 1.26 |
IRFC | 21-04-2023 | 2,023 | Apr | 28.30 | 28.55 | 27.90 | 28.05 | 15.54M | -0.53 |
IRFC | 24-04-2023 | 2,023 | Apr | 28.10 | 30.00 | 27.95 | 29.55 | 114.91M | 5.35 |
IRFC | 25-04-2023 | 2,023 | Apr | 29.85 | 31.20 | 29.35 | 30.80 | 165.44M | 4.23 |
IRFC | 26-04-2023 | 2,023 | Apr | 31.05 | 31.60 | 30.05 | 30.25 | 124.81M | -1.79 |
IRFC | 27-04-2023 | 2,023 | Apr | 30.25 | 32.50 | 29.90 | 31.45 | 235.05M | 3.97 |
IRFC | 28-04-2023 | 2,023 | Apr | 31.70 | 32.35 | 31.50 | 31.75 | 94.57M | 0.95 |
IRFC | 02-05-2023 | 2,023 | May | 32.30 | 33.95 | 32.20 | 33.55 | 204.45M | 5.67 |
IRFC | 03-05-2023 | 2,023 | May | 33.70 | 36.05 | 33.55 | 35.45 | 343.15M | 5.66 |
IRFC | 04-05-2023 | 2,023 | May | 36.05 | 37.40 | 34.00 | 34.20 | 275.12M | -3.53 |
IRFC | 05-05-2023 | 2,023 | May | 34.45 | 35.35 | 34.10 | 34.85 | 207.48M | 1.90 |
IRFC | 08-05-2023 | 2,023 | May | 35.25 | 36.05 | 34.70 | 34.85 | 158.91M | 0.00 |
IRFC | 09-05-2023 | 2,023 | May | 35.25 | 35.55 | 32.70 | 32.90 | 126.91M | -5.60 |
IRFC | 10-05-2023 | 2,023 | May | 32.90 | 33.50 | 31.90 | 32.85 | 94.42M | -0.15 |
IRFC | 11-05-2023 | 2,023 | May | 33.40 | 34.35 | 33.20 | 33.70 | 137.74M | 2.59 |
IRFC | 12-05-2023 | 2,023 | May | 33.75 | 33.95 | 33.05 | 33.35 | 54.10M | -1.04 |
IRFC | 15-05-2023 | 2,023 | May | 33.60 | 33.95 | 33.05 | 33.45 | 48.80M | 0.30 |
IRFC | 16-05-2023 | 2,023 | May | 33.65 | 33.95 | 33.40 | 33.55 | 50.11M | 0.30 |
IRFC | 17-05-2023 | 2,023 | May | 33.65 | 34.65 | 33.60 | 34.00 | 87.77M | 1.34 |
IRFC | 18-05-2023 | 2,023 | May | 34.40 | 34.65 | 33.70 | 33.90 | 43.14M | -0.29 |
IRFC | 19-05-2023 | 2,023 | May | 34.10 | 34.25 | 33.05 | 33.50 | 38.62M | -1.18 |
IRFC | 22-05-2023 | 2,023 | May | 33.55 | 33.70 | 33.15 | 33.35 | 39.04M | -0.45 |
IRFC | 23-05-2023 | 2,023 | May | 33.40 | 33.75 | 33.25 | 33.35 | 26.33M | 0.00 |
IRFC | 24-05-2023 | 2,023 | May | 33.25 | 34.30 | 33.15 | 33.85 | 49.42M | 1.50 |
IRFC | 25-05-2023 | 2,023 | May | 33.90 | 34.15 | 31.65 | 32.00 | 78.92M | -5.47 |
IRFC | 26-05-2023 | 2,023 | May | 32.00 | 32.25 | 31.20 | 31.90 | 52.28M | -0.31 |
IRFC | 29-05-2023 | 2,023 | May | 32.25 | 32.60 | 32.00 | 32.45 | 38.34M | 1.72 |
IRFC | 30-05-2023 | 2,023 | May | 31.90 | 32.25 | 31.80 | 32.00 | 30.75M | -1.39 |
IRFC | 31-05-2023 | 2,023 | May | 32.00 | 32.30 | 31.80 | 32.20 | 25.34M | 0.63 |
IRFC | 01-06-2023 | 2,023 | Jun | 32.25 | 32.45 | 32.00 | 32.15 | 20.79M | -0.16 |
IRFC | 02-06-2023 | 2,023 | Jun | 32.30 | 32.40 | 31.90 | 32.00 | 18.16M | -0.47 |
IRFC | 05-06-2023 | 2,023 | Jun | 32.05 | 32.15 | 31.75 | 31.80 | 23.68M | -0.63 |
IRFC | 06-06-2023 | 2,023 | Jun | 31.85 | 32.50 | 31.80 | 32.30 | 31.53M | 1.57 |
IRFC | 07-06-2023 | 2,023 | Jun | 32.45 | 34.10 | 32.30 | 33.85 | 99.89M | 4.80 |
IRFC | 08-06-2023 | 2,023 | Jun | 34.15 | 34.20 | 33.10 | 33.40 | 46.91M | -1.33 |
IRFC | 09-06-2023 | 2,023 | Jun | 33.55 | 33.60 | 32.95 | 33.15 | 24.83M | -0.75 |
IRFC | 12-06-2023 | 2,023 | Jun | 33.25 | 33.30 | 32.90 | 33.05 | 18.48M | -0.30 |
IRFC | 13-06-2023 | 2,023 | Jun | 33.05 | 33.25 | 32.80 | 33.00 | 16.81M | -0.15 |
IRFC | 14-06-2023 | 2,023 | Jun | 33.25 | 33.50 | 33.00 | 33.05 | 19.49M | 0.15 |
IRFC | 15-06-2023 | 2,023 | Jun | 33.05 | 33.20 | 32.75 | 32.85 | 14.74M | -0.61 |
IRFC | 16-06-2023 | 2,023 | Jun | 33.00 | 33.25 | 32.80 | 32.95 | 18.03M | 0.30 |
IRFC | 19-06-2023 | 2,023 | Jun | 33.10 | 33.40 | 32.90 | 33.00 | 23.82M | 0.15 |
IRFC | 20-06-2023 | 2,023 | Jun | 32.85 | 33.20 | 32.65 | 33.10 | 17.41M | 0.30 |
IRFC | 21-06-2023 | 2,023 | Jun | 33.30 | 33.55 | 32.90 | 33.05 | 23.05M | -0.15 |
IRFC | 22-06-2023 | 2,023 | Jun | 33.05 | 33.15 | 32.65 | 32.80 | 14.11M | -0.76 |
IRFC | 23-06-2023 | 2,023 | Jun | 32.80 | 32.85 | 32.15 | 32.25 | 24.31M | -1.68 |
IRFC | 26-06-2023 | 2,023 | Jun | 32.30 | 32.80 | 31.95 | 32.35 | 11.03M | 0.31 |
IRFC | 27-06-2023 | 2,023 | Jun | 32.35 | 33.00 | 32.10 | 32.70 | 23.65M | 1.08 |
IRFC | 28-06-2023 | 2,023 | Jun | 32.65 | 32.85 | 32.50 | 32.65 | 9.65M | -0.15 |
IRFC | 30-06-2023 | 2,023 | Jun | 32.75 | 33.10 | 32.45 | 32.70 | 14.37M | 0.15 |
IRFC | 03-07-2023 | 2,023 | Jul | 32.85 | 33.00 | 32.70 | 32.75 | 16.29M | 0.15 |
IRFC | 04-07-2023 | 2,023 | Jul | 32.80 | 33.30 | 32.60 | 33.10 | 29.45M | 1.07 |
IRFC | 05-07-2023 | 2,023 | Jul | 33.20 | 34.15 | 33.15 | 33.45 | 41.59M | 1.06 |
IRFC | 06-07-2023 | 2,023 | Jul | 33.50 | 33.65 | 33.25 | 33.35 | 18.66M | -0.30 |
IRFC | 07-07-2023 | 2,023 | Jul | 33.30 | 33.50 | 32.90 | 33.10 | 14.91M | -0.75 |
IRFC | 10-07-2023 | 2,023 | Jul | 33.25 | 33.25 | 32.80 | 32.95 | 13.20M | -0.45 |
IRFC | 11-07-2023 | 2,023 | Jul | 32.95 | 33.10 | 32.80 | 32.90 | 13.41M | -0.15 |
IRFC | 12-07-2023 | 2,023 | Jul | 32.80 | 33.15 | 32.75 | 32.95 | 18.28M | 0.15 |
IRFC | 13-07-2023 | 2,023 | Jul | 33.05 | 33.10 | 32.40 | 32.55 | 12.77M | -1.21 |
IRFC | 14-07-2023 | 2,023 | Jul | 32.50 | 32.80 | 32.45 | 32.55 | 10.99M | 0.00 |
IRFC | 17-07-2023 | 2,023 | Jul | 32.55 | 32.80 | 32.35 | 32.50 | 17.53M | -0.15 |
IRFC | 18-07-2023 | 2,023 | Jul | 32.60 | 33.20 | 32.45 | 32.60 | 24.48M | 0.31 |
IRFC | 19-07-2023 | 2,023 | Jul | 32.70 | 32.95 | 32.55 | 32.85 | 14.12M | 0.77 |
IRFC | 20-07-2023 | 2,023 | Jul | 32.90 | 33.65 | 32.80 | 33.25 | 42.04M | 1.22 |
IRFC | 21-07-2023 | 2,023 | Jul | 33.30 | 35.20 | 33.20 | 34.95 | 172.78M | 5.11 |
IRFC | 24-07-2023 | 2,023 | Jul | 35.50 | 36.10 | 34.70 | 35.10 | 89.93M | 0.43 |
IRFC | 25-07-2023 | 2,023 | Jul | 35.15 | 35.20 | 34.30 | 34.45 | 33.45M | -1.85 |
IRFC | 26-07-2023 | 2,023 | Jul | 34.65 | 36.25 | 34.60 | 35.25 | 85.25M | 2.32 |
IRFC | 27-07-2023 | 2,023 | Jul | 35.35 | 35.35 | 34.55 | 34.85 | 37.68M | -1.13 |
IRFC | 28-07-2023 | 2,023 | Jul | 35.10 | 35.45 | 34.75 | 35.05 | 30.92M | 0.57 |
IRFC | 31-07-2023 | 2,023 | Jul | 35.50 | 38.55 | 35.15 | 38.20 | 216.01M | 8.99 |
IRFC | 01-08-2023 | 2,023 | Aug | 39.00 | 41.70 | 38.80 | 40.50 | 381.69M | 6.02 |
IRFC | 02-08-2023 | 2,023 | Aug | 40.75 | 41.10 | 38.85 | 39.70 | 159.61M | -1.98 |
IRFC | 03-08-2023 | 2,023 | Aug | 39.90 | 45.30 | 39.75 | 44.70 | 454.94M | 12.59 |
IRFC | 04-08-2023 | 2,023 | Aug | 46.80 | 48.30 | 44.50 | 45.05 | 274.35M | 0.78 |
IRFC | 07-08-2023 | 2,023 | Aug | 45.95 | 50.65 | 45.70 | 49.75 | 306.86M | 10.43 |
IRFC | 08-08-2023 | 2,023 | Aug | 51.25 | 52.00 | 49.40 | 50.30 | 303.29M | 1.11 |
IRFC | 09-08-2023 | 2,023 | Aug | 49.90 | 50.10 | 48.05 | 48.95 | 170.87M | -2.68 |
IRFC | 10-08-2023 | 2,023 | Aug | 48.95 | 50.30 | 48.85 | 49.45 | 108.93M | 1.02 |
IRFC | 11-08-2023 | 2,023 | Aug | 49.70 | 50.15 | 48.50 | 48.90 | 69.08M | -1.11 |
IRFC | 14-08-2023 | 2,023 | Aug | 48.65 | 51.30 | 44.85 | 50.85 | 240.64M | 3.99 |
IRFC | 16-08-2023 | 2,023 | Aug | 50.90 | 52.70 | 50.40 | 51.25 | 207.50M | 0.79 |
IRFC | 17-08-2023 | 2,023 | Aug | 50.00 | 50.00 | 46.70 | 47.65 | 155.22M | -7.02 |
IRFC | 18-08-2023 | 2,023 | Aug | 47.65 | 49.00 | 46.40 | 47.25 | 127.98M | -0.84 |
IRFC | 21-08-2023 | 2,023 | Aug | 48.20 | 48.35 | 47.45 | 47.75 | 74.42M | 1.06 |
IRFC | 22-08-2023 | 2,023 | Aug | 48.10 | 48.20 | 47.60 | 47.85 | 40.88M | 0.21 |
IRFC | 23-08-2023 | 2,023 | Aug | 48.00 | 48.15 | 47.60 | 47.75 | 29.61M | -0.21 |
IRFC | 24-08-2023 | 2,023 | Aug | 48.00 | 50.25 | 47.90 | 48.60 | 119.82M | 1.78 |
IRFC | 25-08-2023 | 2,023 | Aug | 48.70 | 49.20 | 48.05 | 48.40 | 36.73M | -0.41 |
IRFC | 28-08-2023 | 2,023 | Aug | 48.90 | 49.30 | 48.50 | 48.70 | 42.44M | 0.62 |
IRFC | 29-08-2023 | 2,023 | Aug | 49.05 | 50.85 | 48.95 | 49.50 | 107.33M | 1.64 |
IRFC | 30-08-2023 | 2,023 | Aug | 50.00 | 50.85 | 49.60 | 49.80 | 57.58M | 0.61 |
IRFC | 31-08-2023 | 2,023 | Aug | 50.30 | 50.50 | 49.80 | 50.20 | 37.39M | 0.80 |
IRFC | 01-09-2023 | 2,023 | Sep | 50.50 | 56.50 | 50.10 | 55.75 | 236.07M | 11.06 |
IRFC | 04-09-2023 | 2,023 | Sep | 57.70 | 66.90 | 57.15 | 66.70 | 504.24M | 19.64 |
IRFC | 05-09-2023 | 2,023 | Sep | 69.75 | 75.70 | 69.50 | 72.25 | 573.87M | 8.32 |
IRFC | 06-09-2023 | 2,023 | Sep | 73.50 | 74.00 | 67.25 | 68.75 | 204.00M | -4.84 |
IRFC | 07-09-2023 | 2,023 | Sep | 69.10 | 74.50 | 68.20 | 73.15 | 202.54M | 6.40 |
IRFC | 08-09-2023 | 2,023 | Sep | 74.70 | 77.95 | 74.65 | 77.10 | 179.29M | 5.40 |
IRFC | 11-09-2023 | 2,023 | Sep | 81.70 | 84.80 | 81.50 | 84.75 | 169.94M | 9.92 |
IRFC | 12-09-2023 | 2,023 | Sep | 91.00 | 92.35 | 77.35 | 82.80 | 395.00M | -2.30 |
IRFC | 13-09-2023 | 2,023 | Sep | 79.90 | 84.30 | 75.40 | 78.90 | 238.58M | -4.71 |
IRFC | 14-09-2023 | 2,023 | Sep | 81.00 | 82.00 | 78.75 | 81.25 | 129.80M | 2.98 |
IRFC | 15-09-2023 | 2,023 | Sep | 81.75 | 82.15 | 78.75 | 79.35 | 77.02M | -2.34 |
IRFC | 18-09-2023 | 2,023 | Sep | 79.70 | 79.70 | 76.30 | 76.60 | 73.96M | -3.47 |
IRFC | 20-09-2023 | 2,023 | Sep | 76.00 | 79.45 | 74.00 | 77.20 | 76.41M | 0.78 |
IRFC | 21-09-2023 | 2,023 | Sep | 77.20 | 78.25 | 74.00 | 74.45 | 52.36M | -3.56 |
IRFC | 22-09-2023 | 2,023 | Sep | 75.00 | 76.10 | 71.35 | 75.10 | 94.87M | 0.87 |
IRFC | 25-09-2023 | 2,023 | Sep | 76.15 | 78.70 | 74.80 | 76.80 | 85.51M | 2.26 |
IRFC | 26-09-2023 | 2,023 | Sep | 77.20 | 77.45 | 75.55 | 75.95 | 33.14M | -1.11 |
IRFC | 27-09-2023 | 2,023 | Sep | 74.85 | 76.70 | 74.85 | 75.40 | 31.97M | -0.72 |
IRFC | 28-09-2023 | 2,023 | Sep | 76.00 | 76.30 | 74.50 | 74.85 | 25.01M | -0.73 |
IRFC | 29-09-2023 | 2,023 | Sep | 75.30 | 77.55 | 74.60 | 76.55 | 39.25M | 2.27 |
IRFC | 03-10-2023 | 2,023 | Oct | 76.85 | 77.80 | 76.30 | 76.60 | 32.68M | 0.07 |
IRFC | 04-10-2023 | 2,023 | Oct | 76.45 | 76.60 | 73.80 | 75.05 | 34.51M | -2.02 |
IRFC | 05-10-2023 | 2,023 | Oct | 75.75 | 75.85 | 74.00 | 74.35 | 20.72M | -0.93 |
IRFC | 06-10-2023 | 2,023 | Oct | 74.80 | 76.00 | 73.80 | 74.85 | 27.41M | 0.67 |
IRFC | 09-10-2023 | 2,023 | Oct | 72.65 | 72.95 | 70.35 | 71.15 | 49.81M | -4.94 |
IRFC | 10-10-2023 | 2,023 | Oct | 71.40 | 76.25 | 71.35 | 75.65 | 75.10M | 6.32 |
IRFC | 11-10-2023 | 2,023 | Oct | 76.60 | 77.65 | 75.35 | 75.60 | 45.13M | -0.07 |
IRFC | 12-10-2023 | 2,023 | Oct | 76.05 | 76.10 | 74.80 | 75.10 | 21.59M | -0.66 |
IRFC | 13-10-2023 | 2,023 | Oct | 75.00 | 78.35 | 74.50 | 76.60 | 78.76M | 2.00 |
IRFC | 16-10-2023 | 2,023 | Oct | 77.20 | 77.25 | 76.20 | 76.30 | 23.19M | -0.39 |
IRFC | 17-10-2023 | 2,023 | Oct | 76.95 | 80.80 | 76.60 | 79.15 | 153.26M | 3.74 |
IRFC | 18-10-2023 | 2,023 | Oct | 79.90 | 80.70 | 77.15 | 77.50 | 60.21M | -2.08 |
IRFC | 19-10-2023 | 2,023 | Oct | 76.10 | 78.40 | 75.80 | 77.60 | 36.28M | 0.13 |
IRFC | 20-10-2023 | 2,023 | Oct | 77.60 | 79.25 | 76.65 | 77.05 | 34.57M | -0.71 |
IRFC | 23-10-2023 | 2,023 | Oct | 77.50 | 77.95 | 72.00 | 72.20 | 59.34M | -6.29 |
IRFC | 25-10-2023 | 2,023 | Oct | 73.40 | 74.90 | 68.00 | 70.30 | 67.36M | -2.63 |
IRFC | 26-10-2023 | 2,023 | Oct | 68.90 | 71.40 | 65.75 | 70.20 | 109.97M | -0.14 |
IRFC | 27-10-2023 | 2,023 | Oct | 71.40 | 73.15 | 70.45 | 71.95 | 71.12M | 2.49 |
IRFC | 30-10-2023 | 2,023 | Oct | 72.45 | 73.10 | 69.90 | 72.75 | 44.72M | 1.11 |
IRFC | 31-10-2023 | 2,023 | Oct | 73.70 | 74.40 | 72.10 | 72.60 | 44.61M | -0.21 |
IRFC | 01-11-2023 | 2,023 | Nov | 72.95 | 73.40 | 72.50 | 72.95 | 17.17M | 0.48 |
IRFC | 02-11-2023 | 2,023 | Nov | 74.00 | 74.55 | 72.80 | 73.05 | 22.24M | 0.14 |
IRFC | 03-11-2023 | 2,023 | Nov | 72.70 | 73.35 | 71.05 | 72.15 | 35.99M | -1.23 |
IRFC | 06-11-2023 | 2,023 | Nov | 73.10 | 74.20 | 72.65 | 72.80 | 28.93M | 0.90 |
IRFC | 07-11-2023 | 2,023 | Nov | 73.25 | 74.30 | 72.80 | 73.05 | 32.74M | 0.34 |
IRFC | 08-11-2023 | 2,023 | Nov | 73.50 | 76.50 | 73.40 | 75.60 | 61.64M | 3.49 |
IRFC | 09-11-2023 | 2,023 | Nov | 76.00 | 76.90 | 74.10 | 74.60 | 35.22M | -1.32 |
IRFC | 10-11-2023 | 2,023 | Nov | 74.40 | 74.40 | 73.25 | 74.10 | 20.12M | -0.67 |
IRFC | 12-11-2023 | 2,023 | Nov | 74.90 | 75.40 | 74.70 | 74.80 | 8.15M | 0.94 |
IRFC | 13-11-2023 | 2,023 | Nov | 74.60 | 74.65 | 73.55 | 73.65 | 21.47M | -1.54 |
IRFC | 15-11-2023 | 2,023 | Nov | 74.40 | 74.80 | 73.15 | 73.50 | 19.87M | -0.20 |
IRFC | 16-11-2023 | 2,023 | Nov | 73.75 | 73.90 | 73.00 | 73.10 | 15.23M | -0.54 |
IRFC | 17-11-2023 | 2,023 | Nov | 73.40 | 77.60 | 72.70 | 76.90 | 116.82M | 5.20 |
IRFC | 20-11-2023 | 2,023 | Nov | 77.40 | 78.50 | 75.80 | 76.10 | 46.93M | -1.04 |
IRFC | 21-11-2023 | 2,023 | Nov | 76.50 | 78.20 | 76.35 | 76.85 | 49.89M | 0.99 |
IRFC | 22-11-2023 | 2,023 | Nov | 77.30 | 78.10 | 75.50 | 76.70 | 35.59M | -0.20 |
IRFC | 23-11-2023 | 2,023 | Nov | 76.80 | 77.40 | 76.35 | 76.50 | 22.78M | -0.26 |
IRFC | 24-11-2023 | 2,023 | Nov | 76.85 | 77.50 | 75.90 | 76.10 | 21.60M | -0.52 |
IRFC | 28-11-2023 | 2,023 | Nov | 76.45 | 76.75 | 75.25 | 75.60 | 25.08M | -0.66 |
IRFC | 29-11-2023 | 2,023 | Nov | 76.00 | 76.35 | 75.00 | 75.30 | 14.64M | -0.40 |
IRFC | 30-11-2023 | 2,023 | Nov | 75.45 | 75.45 | 74.15 | 74.65 | 19.00M | -0.86 |
IRFC | 01-12-2023 | 2,023 | Dec | 74.95 | 77.25 | 74.80 | 75.40 | 34.41M | 1.00 |
IRFC | 04-12-2023 | 2,023 | Dec | 78.00 | 78.15 | 76.15 | 76.40 | 54.34M | 1.33 |
IRFC | 05-12-2023 | 2,023 | Dec | 77.00 | 77.20 | 75.80 | 76.15 | 28.02M | -0.33 |
IRFC | 06-12-2023 | 2,023 | Dec | 76.50 | 76.55 | 75.60 | 75.80 | 24.15M | -0.46 |
IRFC | 07-12-2023 | 2,023 | Dec | 75.00 | 76.65 | 74.60 | 76.05 | 25.01M | 0.33 |
IRFC | 08-12-2023 | 2,023 | Dec | 76.10 | 77.65 | 75.60 | 76.60 | 47.32M | 0.72 |
IRFC | 11-12-2023 | 2,023 | Dec | 77.00 | 83.35 | 76.80 | 82.20 | 268.68M | 7.31 |
IRFC | 12-12-2023 | 2,023 | Dec | 84.45 | 86.50 | 82.05 | 83.05 | 135.49M | 1.03 |
IRFC | 13-12-2023 | 2,023 | Dec | 84.00 | 85.40 | 83.10 | 83.50 | 84.56M | 0.54 |
IRFC | 14-12-2023 | 2,023 | Dec | 84.95 | 96.20 | 84.80 | 92.65 | 475.98M | 10.96 |
IRFC | 15-12-2023 | 2,023 | Dec | 95.00 | 100.80 | 94.10 | 94.70 | 325.15M | 2.21 |
IRFC | 18-12-2023 | 2,023 | Dec | 95.90 | 96.35 | 91.25 | 94.35 | 151.82M | -0.37 |
IRFC | 19-12-2023 | 2,023 | Dec | 94.95 | 101.50 | 94.50 | 100.10 | 328.19M | 6.09 |
IRFC | 20-12-2023 | 2,023 | Dec | 102.20 | 104.10 | 91.30 | 92.45 | 263.94M | -7.64 |
IRFC | 21-12-2023 | 2,023 | Dec | 90.90 | 99.80 | 87.10 | 98.85 | 280.90M | 6.92 |
IRFC | 22-12-2023 | 2,023 | Dec | 101.00 | 101.90 | 96.65 | 97.75 | 137.65M | -1.11 |
IRFC | 26-12-2023 | 2,023 | Dec | 98.50 | 99.30 | 96.55 | 97.40 | 77.73M | -0.36 |
IRFC | 27-12-2023 | 2,023 | Dec | 98.00 | 98.90 | 96.20 | 96.70 | 48.43M | -0.72 |
IRFC | 28-12-2023 | 2,023 | Dec | 97.25 | 98.60 | 96.05 | 96.45 | 59.47M | -0.26 |
IRFC | 29-12-2023 | 2,023 | Dec | 96.70 | 100.50 | 96.50 | 99.35 | 153.20M | 3.01 |
IRFC | 01-01-2024 | 2,024 | Jan | 100.00 | 102.40 | 99.40 | 100.40 | 102.85M | 1.06 |
IRFC | 02-01-2024 | 2,024 | Jan | 101.00 | 101.65 | 97.80 | 100.00 | 70.05M | -0.40 |
IRFC | 03-01-2024 | 2,024 | Jan | 100.20 | 101.95 | 99.00 | 100.90 | 96.84M | 0.90 |
IRFC | 04-01-2024 | 2,024 | Jan | 101.70 | 103.60 | 100.90 | 101.30 | 66.81M | 0.40 |
IRFC | 05-01-2024 | 2,024 | Jan | 101.95 | 102.45 | 99.90 | 100.75 | 43.54M | -0.54 |
IRFC | 08-01-2024 | 2,024 | Jan | 101.35 | 101.70 | 99.60 | 99.95 | 38.90M | -0.79 |
IRFC | 09-01-2024 | 2,024 | Jan | 100.90 | 102.20 | 99.90 | 100.10 | 44.80M | 0.15 |
IRFC | 10-01-2024 | 2,024 | Jan | 100.45 | 103.50 | 99.55 | 103.05 | 110.32M | 2.95 |
IRFC | 11-01-2024 | 2,024 | Jan | 104.70 | 109.30 | 104.25 | 106.85 | 191.29M | 3.69 |
IRFC | 12-01-2024 | 2,024 | Jan | 109.00 | 114.00 | 108.85 | 113.40 | 199.38M | 6.13 |
IRFC | 15-01-2024 | 2,024 | Jan | 116.70 | 134.75 | 116.70 | 130.10 | 448.45M | 14.73 |
IRFC | 16-01-2024 | 2,024 | Jan | 138.60 | 146.80 | 136.15 | 141.85 | 492.71M | 9.03 |
IRFC | 17-01-2024 | 2,024 | Jan | 138.00 | 150.70 | 133.05 | 149.10 | 336.46M | 5.11 |
IRFC | 18-01-2024 | 2,024 | Jan | 153.00 | 155.00 | 136.30 | 146.25 | 272.13M | -1.91 |
IRFC | 19-01-2024 | 2,024 | Jan | 149.50 | 160.85 | 149.20 | 160.25 | 266.09M | 9.57 |
IRFC | 20-01-2024 | 2,024 | Jan | 166.60 | 176.25 | 166.60 | 176.25 | 97.85M | 9.98 |
IRFC | 23-01-2024 | 2,024 | Jan | 185.80 | 192.80 | 158.75 | 161.30 | 269.11M | -8.48 |
IRFC | 24-01-2024 | 2,024 | Jan | 165.00 | 173.30 | 151.00 | 171.90 | 198.11M | 6.57 |
IRFC | 25-01-2024 | 2,024 | Jan | 174.75 | 178.30 | 171.50 | 173.85 | 100.07M | 1.13 |
IRFC | 29-01-2024 | 2,024 | Jan | 177.30 | 178.30 | 169.30 | 170.85 | 74.34M | -1.73 |
IRFC | 30-01-2024 | 2,024 | Jan | 171.40 | 172.15 | 164.15 | 166.65 | 69.40M | -2.46 |
IRFC | 31-01-2024 | 2,024 | Jan | 167.85 | 176.80 | 166.00 | 175.15 | 84.19M | 5.10 |
IRFC | 01-02-2024 | 2,024 | Feb | 180.00 | 183.25 | 168.20 | 169.90 | 165.89M | -3.00 |
IRFC | 02-02-2024 | 2,024 | Feb | 172.70 | 175.00 | 167.10 | 168.95 | 61.74M | -0.56 |
IRFC | 05-02-2024 | 2,024 | Feb | 170.15 | 170.20 | 160.00 | 160.55 | 68.99M | -4.97 |
IRFC | 06-02-2024 | 2,024 | Feb | 161.40 | 164.20 | 152.10 | 160.90 | 81.43M | 0.22 |
IRFC | 07-02-2024 | 2,024 | Feb | 164.50 | 165.90 | 159.65 | 162.50 | 36.82M | 0.99 |
IRFC | 08-02-2024 | 2,024 | Feb | 164.40 | 164.40 | 160.70 | 161.95 | 34.22M | -0.34 |
IRFC | 09-02-2024 | 2,024 | Feb | 162.00 | 162.00 | 149.15 | 153.70 | 64.80M | -5.09 |
IRFC | 12-02-2024 | 2,024 | Feb | 150.65 | 151.05 | 130.20 | 132.95 | 128.72M | -13.50 |
IRFC | 13-02-2024 | 2,024 | Feb | 132.00 | 156.30 | 127.65 | 153.45 | 240.63M | 15.42 |
IRFC | 14-02-2024 | 2,024 | Feb | 153.40 | 157.40 | 145.50 | 154.30 | 152.85M | 0.55 |
IRFC | 15-02-2024 | 2,024 | Feb | 156.30 | 161.50 | 154.90 | 158.90 | 77.04M | 2.98 |
IRFC | 16-02-2024 | 2,024 | Feb | 159.75 | 161.40 | 155.00 | 155.45 | 41.90M | -2.17 |
IRFC | 19-02-2024 | 2,024 | Feb | 156.00 | 164.35 | 154.35 | 158.65 | 87.42M | 2.06 |
IRFC | 20-02-2024 | 2,024 | Feb | 159.65 | 160.75 | 157.15 | 158.50 | 35.99M | -0.09 |
IRFC | 21-02-2024 | 2,024 | Feb | 158.85 | 160.40 | 153.40 | 154.20 | 35.71M | -2.71 |
IRFC | 22-02-2024 | 2,024 | Feb | 154.10 | 155.85 | 149.20 | 152.20 | 39.32M | -1.30 |
IRFC | 23-02-2024 | 2,024 | Feb | 153.70 | 156.40 | 152.70 | 153.20 | 34.43M | 0.66 |
IRFC | 26-02-2024 | 2,024 | Feb | 154.30 | 156.40 | 151.75 | 152.30 | 35.56M | -0.59 |
IRFC | 27-02-2024 | 2,024 | Feb | 152.90 | 156.65 | 151.00 | 151.60 | 44.00M | -0.46 |
IRFC | 28-02-2024 | 2,024 | Feb | 152.85 | 153.40 | 145.50 | 147.40 | 39.95M | -2.77 |
IRFC | 29-02-2024 | 2,024 | Feb | 146.00 | 150.25 | 140.80 | 146.75 | 63.49M | -0.44 |
IRFC | 01-03-2024 | 2,024 | Mar | 148.00 | 151.40 | 146.55 | 147.40 | 30.69M | 0.44 |
IRFC | 02-03-2024 | 2,024 | Mar | 148.60 | 149.30 | 148.10 | 148.70 | 4.12M | 0.88 |
IRFC | 04-03-2024 | 2,024 | Mar | 149.40 | 149.50 | 144.65 | 145.55 | 22.04M | -2.12 |
IRFC | 05-03-2024 | 2,024 | Mar | 144.90 | 148.40 | 143.80 | 145.05 | 23.05M | -0.34 |
IRFC | 06-03-2024 | 2,024 | Mar | 145.20 | 145.70 | 140.00 | 140.50 | 26.19M | -3.14 |
IRFC | 07-03-2024 | 2,024 | Mar | 141.35 | 144.40 | 139.65 | 143.70 | 24.02M | 2.28 |
IRFC | 11-03-2024 | 2,024 | Mar | 144.15 | 147.25 | 140.05 | 141.10 | 24.32M | -1.81 |
IRFC | 12-03-2024 | 2,024 | Mar | 141.80 | 142.40 | 135.65 | 136.75 | 34.76M | -3.08 |
IRFC | 13-03-2024 | 2,024 | Mar | 136.75 | 138.80 | 123.00 | 124.25 | 88.85M | -9.14 |
IRFC | 14-03-2024 | 2,024 | Mar | 120.90 | 142.50 | 116.65 | 140.25 | 194.52M | 12.88 |
IRFC | 15-03-2024 | 2,024 | Mar | 140.70 | 145.85 | 133.50 | 136.95 | 122.34M | -2.35 |
IRFC | 18-03-2024 | 2,024 | Mar | 138.35 | 139.60 | 132.85 | 134.95 | 56.72M | -1.46 |
IRFC | 19-03-2024 | 2,024 | Mar | 134.50 | 137.40 | 133.10 | 135.20 | 46.35M | 0.19 |
IRFC | 20-03-2024 | 2,024 | Mar | 136.20 | 138.20 | 132.85 | 133.20 | 39.35M | -1.48 |
IRFC | 21-03-2024 | 2,024 | Mar | 137.00 | 137.65 | 134.80 | 135.25 | 35.78M | 1.54 |
IRFC | 22-03-2024 | 2,024 | Mar | 135.95 | 145.20 | 135.00 | 140.95 | 112.21M | 4.21 |
IRFC | 26-03-2024 | 2,024 | Mar | 142.40 | 148.70 | 140.95 | 145.70 | 120.89M | 3.37 |
IRFC | 27-03-2024 | 2,024 | Mar | 147.50 | 150.95 | 141.60 | 142.85 | 89.91M | -1.96 |
IRFC | 28-03-2024 | 2,024 | Mar | 144.95 | 147.80 | 141.30 | 142.35 | 50.96M | -0.35 |
IRFC | 01-04-2024 | 2,024 | Apr | 145.20 | 146.75 | 143.85 | 144.80 | 47.98M | 1.72 |
IRFC | 02-04-2024 | 2,024 | Apr | 146.05 | 148.15 | 144.30 | 146.10 | 59.24M | 0.90 |
IRFC | 03-04-2024 | 2,024 | Apr | 145.00 | 147.80 | 144.50 | 145.30 | 42.67M | -0.55 |
IRFC | 04-04-2024 | 2,024 | Apr | 147.00 | 148.30 | 143.50 | 143.75 | 38.59M | -1.07 |
IRFC | 05-04-2024 | 2,024 | Apr | 144.00 | 149.40 | 142.80 | 147.85 | 81.85M | 2.85 |
IRFC | 08-04-2024 | 2,024 | Apr | 150.00 | 152.50 | 147.00 | 147.50 | 57.80M | -0.24 |
IRFC | 09-04-2024 | 2,024 | Apr | 148.55 | 149.35 | 145.60 | 147.20 | 38.72M | -0.20 |
IRFC | 10-04-2024 | 2,024 | Apr | 147.70 | 148.55 | 146.50 | 146.70 | 20.41M | -0.34 |
IRFC | 12-04-2024 | 2,024 | Apr | 146.70 | 147.70 | 145.00 | 145.30 | 27.11M | -0.95 |
IRFC | 15-04-2024 | 2,024 | Apr | 138.10 | 142.00 | 135.30 | 140.25 | 49.61M | -3.48 |
IRFC | 16-04-2024 | 2,024 | Apr | 139.80 | 142.60 | 138.10 | 141.70 | 25.01M | 1.03 |
IRFC | 18-04-2024 | 2,024 | Apr | 143.40 | 145.45 | 141.60 | 141.95 | 24.83M | 0.18 |
IRFC | 19-04-2024 | 2,024 | Apr | 140.00 | 142.25 | 137.50 | 141.00 | 28.02M | -0.67 |
IRFC | 22-04-2024 | 2,024 | Apr | 143.00 | 145.00 | 142.40 | 144.10 | 23.61M | 2.20 |
IRFC | 23-04-2024 | 2,024 | Apr | 144.75 | 148.20 | 143.60 | 147.75 | 41.84M | 2.53 |
IRFC | 24-04-2024 | 2,024 | Apr | 149.00 | 150.45 | 147.50 | 149.00 | 44.59M | 0.85 |
IRFC | 25-04-2024 | 2,024 | Apr | 149.00 | 152.00 | 147.25 | 150.25 | 43.99M | 0.84 |
IRFC | 26-04-2024 | 2,024 | Apr | 151.00 | 159.00 | 149.60 | 158.05 | 131.17M | 5.19 |
IRFC | 29-04-2024 | 2,024 | Apr | 161.50 | 164.20 | 159.60 | 160.90 | 67.51M | 1.80 |
IRFC | 30-04-2024 | 2,024 | Apr | 161.70 | 161.85 | 156.60 | 157.25 | 49.15M | -2.27 |
IRFC | 02-05-2024 | 2,024 | May | 158.40 | 161.20 | 156.20 | 158.90 | 37.98M | 1.05 |
IRFC | 03-05-2024 | 2,024 | May | 159.80 | 160.50 | 155.15 | 157.00 | 31.29M | -1.20 |
IRFC | 06-05-2024 | 2,024 | May | 157.80 | 158.20 | 151.50 | 155.65 | 40.46M | -0.86 |
IRFC | 07-05-2024 | 2,024 | May | 154.45 | 155.10 | 148.50 | 149.80 | 29.87M | -3.76 |
IRFC | 08-05-2024 | 2,024 | May | 149.00 | 153.75 | 146.30 | 152.25 | 25.21M | 1.64 |
IRFC | 09-05-2024 | 2,024 | May | 152.00 | 152.90 | 146.15 | 147.05 | 21.06M | -3.42 |
IRFC | 10-05-2024 | 2,024 | May | 147.75 | 149.55 | 142.45 | 148.05 | 27.21M | 0.68 |
IRFC | 13-05-2024 | 2,024 | May | 148.05 | 148.45 | 143.10 | 145.90 | 20.34M | -1.45 |
IRFC | 14-05-2024 | 2,024 | May | 147.00 | 158.00 | 147.00 | 157.30 | 65.04M | 7.81 |
IRFC | 15-05-2024 | 2,024 | May | 158.90 | 159.80 | 155.00 | 155.45 | 45.47M | -1.18 |
IRFC | 16-05-2024 | 2,024 | May | 156.90 | 159.50 | 155.60 | 157.65 | 45.00M | 1.42 |
IRFC | 17-05-2024 | 2,024 | May | 158.45 | 170.50 | 157.10 | 169.00 | 189.72M | 7.20 |
IRFC | 18-05-2024 | 2,024 | May | 173.25 | 173.25 | 173.25 | 173.25 | 2.51 | |
IRFC | 21-05-2024 | 2,024 | May | 176.75 | 182.00 | 176.00 | 179.45 | 165.35M | 3.58 |
IRFC | 22-05-2024 | 2,024 | May | 181.00 | 183.70 | 173.00 | 175.65 | 93.40M | -2.12 |
IRFC | 23-05-2024 | 2,024 | May | 177.00 | 191.65 | 175.90 | 186.50 | 215.70M | 6.18 |
IRFC | 24-05-2024 | 2,024 | May | 188.80 | 190.80 | 182.75 | 184.00 | 87.95M | -1.34 |
IRFC | 27-05-2024 | 2,024 | May | 187.00 | 192.80 | 184.00 | 184.55 | 87.13M | 0.30 |
IRFC | 28-05-2024 | 2,024 | May | 186.00 | 187.75 | 177.50 | 180.25 | 79.90M | -2.33 |
IRFC | 29-05-2024 | 2,024 | May | 178.50 | 181.75 | 175.30 | 180.30 | 54.95M | 0.03 |
IRFC | 30-05-2024 | 2,024 | May | 180.30 | 182.10 | 175.80 | 176.60 | 43.58M | -2.05 |
IRFC | 31-05-2024 | 2,024 | May | 179.00 | 179.85 | 172.10 | 177.80 | 56.44M | 0.68 |
IRFC | 03-06-2024 | 2,024 | Jun | 200.00 | 200.00 | 186.30 | 188.95 | 112.29M | 6.27 |
IRFC | 04-06-2024 | 2,024 | Jun | 189.00 | 189.00 | 151.20 | 164.95 | 198.10M | -12.70 |
IRFC | 05-06-2024 | 2,024 | Jun | 168.00 | 175.00 | 153.10 | 166.45 | 114.12M | 0.91 |
IRFC | 06-06-2024 | 2,024 | Jun | 172.00 | 177.90 | 167.80 | 173.05 | 70.25M | 3.97 |
IRFC | 07-06-2024 | 2,024 | Jun | 173.00 | 176.45 | 170.10 | 173.60 | 45.40M | 0.32 |
IRFC | 10-06-2024 | 2,024 | Jun | 176.55 | 179.30 | 172.00 | 173.01 | 47.65M | -0.34 |
IRFC | 11-06-2024 | 2,024 | Jun | 175.40 | 178.00 | 173.66 | 176.20 | 66.68M | 1.84 |
IRFC | 12-06-2024 | 2,024 | Jun | 176.95 | 178.90 | 176.21 | 177.69 | 46.38M | 0.85 |
IRFC | 13-06-2024 | 2,024 | Jun | 178.70 | 178.95 | 174.55 | 175.13 | 31.75M | -1.44 |
IRFC | 14-06-2024 | 2,024 | Jun | 175.70 | 176.60 | 173.20 | 174.80 | 28.40M | -0.19 |
IRFC | 18-06-2024 | 2,024 | Jun | 176.00 | 178.60 | 175.05 | 175.71 | 38.75M | 0.52 |
IRFC | 19-06-2024 | 2,024 | Jun | 176.18 | 176.19 | 171.33 | 173.22 | 26.76M | -1.42 |
IRFC | 20-06-2024 | 2,024 | Jun | 173.19 | 174.18 | 171.70 | 172.30 | 17.54M | -0.53 |
IRFC | 21-06-2024 | 2,024 | Jun | 172.40 | 180.50 | 171.60 | 176.32 | 96.73M | 2.33 |
IRFC | 24-06-2024 | 2,024 | Jun | 176.00 | 180.99 | 174.33 | 176.87 | 50.59M | 0.31 |
IRFC | 25-06-2024 | 2,024 | Jun | 177.60 | 178.60 | 175.08 | 175.61 | 23.35M | -0.71 |
IRFC | 26-06-2024 | 2,024 | Jun | 175.69 | 177.25 | 174.20 | 175.04 | 22.77M | -0.32 |
IRFC | 27-06-2024 | 2,024 | Jun | 175.50 | 177.80 | 172.50 | 173.17 | 27.46M | -1.07 |
IRFC | 28-06-2024 | 2,024 | Jun | 174.20 | 175.95 | 173.00 | 173.81 | 23.86M | 0.37 |
IRFC | 01-07-2024 | 2,024 | Jul | 173.79 | 173.79 | 171.50 | 171.76 | 26.14M | -1.18 |
IRFC | 02-07-2024 | 2,024 | Jul | 172.50 | 173.25 | 170.01 | 171.97 | 19.31M | 0.12 |
IRFC | 03-07-2024 | 2,024 | Jul | 172.80 | 178.00 | 172.51 | 176.48 | 34.75M | 2.62 |
IRFC | 04-07-2024 | 2,024 | Jul | 177.85 | 180.20 | 176.50 | 177.72 | 35.39M | 0.70 |
IRFC | 05-07-2024 | 2,024 | Jul | 178.56 | 191.50 | 178.10 | 188.23 | 224.56M | 5.91 |
IRFC | 08-07-2024 | 2,024 | Jul | 193.50 | 206.00 | 193.50 | 202.02 | 260.96M | 7.33 |
IRFC | 09-07-2024 | 2,024 | Jul | 209.80 | 213.24 | 192.20 | 195.85 | 152.54M | -3.05 |
IRFC | 10-07-2024 | 2,024 | Jul | 197.68 | 205.00 | 193.80 | 203.71 | 171.79M | 4.01 |
IRFC | 11-07-2024 | 2,024 | Jul | 207.40 | 209.10 | 201.02 | 205.98 | 121.50M | 1.11 |
IRFC | 12-07-2024 | 2,024 | Jul | 206.00 | 224.40 | 204.40 | 217.43 | 300.61M | 5.56 |
IRFC | 15-07-2024 | 2,024 | Jul | 220.40 | 229.00 | 214.53 | 216.32 | 167.34M | -0.51 |
IRFC | 16-07-2024 | 2,024 | Jul | 218.40 | 221.30 | 211.32 | 212.11 | 86.37M | -1.95 |
IRFC | 18-07-2024 | 2,024 | Jul | 212.00 | 212.00 | 201.10 | 205.82 | 94.40M | -2.97 |
IRFC | 19-07-2024 | 2,024 | Jul | 201.12 | 211.48 | 200.70 | 205.77 | 124.38M | -0.02 |
IRFC | 22-07-2024 | 2,024 | Jul | 205.77 | 209.20 | 201.60 | 204.58 | 72.15M | -0.58 |
IRFC | 23-07-2024 | 2,024 | Jul | 207.00 | 209.00 | 164.15 | 194.14 | 167.58M | -5.10 |
IRFC | 24-07-2024 | 2,024 | Jul | 194.40 | 199.90 | 191.24 | 192.27 | 65.40M | -0.96 |
IRFC | 25-07-2024 | 2,024 | Jul | 190.00 | 191.40 | 183.00 | 183.56 | 73.92M | -4.53 |
IRFC | 26-07-2024 | 2,024 | Jul | 184.75 | 187.90 | 182.80 | 183.44 | 50.54M | -0.07 |
IRFC | 29-07-2024 | 2,024 | Jul | 185.92 | 197.50 | 184.64 | 195.27 | 109.65M | 6.45 |
IRFC | 30-07-2024 | 2,024 | Jul | 196.80 | 198.30 | 193.50 | 195.46 | 58.19M | 0.10 |
IRFC | 31-07-2024 | 2,024 | Jul | 195.84 | 196.35 | 193.20 | 193.65 | 27.60M | -0.93 |
IRFC | 01-08-2024 | 2,024 | Aug | 194.65 | 195.65 | 187.68 | 189.78 | 35.03M | -2.00 |
IRFC | 02-08-2024 | 2,024 | Aug | 186.50 | 193.40 | 184.58 | 192.33 | 41.36M | 1.34 |
IRFC | 05-08-2024 | 2,024 | Aug | 180.03 | 185.60 | 178.00 | 179.38 | 84.91M | -6.73 |
IRFC | 06-08-2024 | 2,024 | Aug | 182.00 | 187.00 | 175.13 | 176.36 | 49.56M | -1.68 |
IRFC | 07-08-2024 | 2,024 | Aug | 181.70 | 183.00 | 177.05 | 182.41 | 46.93M | 3.43 |
IRFC | 08-08-2024 | 2,024 | Aug | 182.90 | 184.50 | 180.03 | 180.92 | 38.02M | -0.82 |
IRFC | 09-08-2024 | 2,024 | Aug | 182.09 | 182.39 | 179.00 | 179.79 | 27.49M | -0.62 |
IRFC | 12-08-2024 | 2,024 | Aug | 180.00 | 187.45 | 179.80 | 184.56 | 64.02M | 2.65 |
IRFC Fianancials
|
Mar 2024 (%) |
Mar 2023 (%) |
Mar 2022 (%) |
Mar 2021 (%) |
Mar 2020 (%) |
PE |
29.02 |
5.64 |
4.6 |
6.79 |
0 |
P BV |
3.78 |
0.78 |
0.68 |
0.84 |
0 |
MCAP SALES |
6.98 |
1.47 |
1.38 |
1.9 |
0 |
ASSET TURNOVER |
0 |
0 |
0 |
0 |
0 |
EV/EBITDA |
22.53 |
19.18 |
20.62 |
22.52 |
0 |
DEBT/EQUITY |
8.85 |
9.42 |
9.25 |
8.42 |
7.38 |
|
Mar 2024 (Cr.) |
Dec 2023 (Cr.) |
Sep 2023 (Cr.) |
Jun 2023 (Cr.) |
Mar 2023 (Cr.) |
SALES |
6,473.56 |
6,736.60 |
6,766.63 |
6,679.17 |
6,194.02 |
GROSS PROFIT |
1,719.05 |
1,600.26 |
1,552.02 |
1,560.80 |
1,288.56 |
GROSS PROFIT MARGINS |
100 |
100 |
100 |
100 |
100 |
OPERATING PROFIT |
6,439.34 |
6,701.14 |
6,732.66 |
6,649.91 |
6,147.01 |
OP PROFIT MARGIN |
99.51 |
99.5 |
99.48 |
99.53 |
99.77 |
INTEREST |
4,724.72 |
5,104.29 |
5,181.49 |
5,090.97 |
4,894.70 |
PROFIT AFTER TAX |
1,717.32 |
1,598.93 |
1,549.87 |
1,556.57 |
1,285.24 |
CASH PROFIT |
1,719.55 |
1,600.77 |
1,552.52 |
1,555.37 |
1,289.18 |
EPS |
1.32 |
1.23 |
1.2 |
1.2 |
1.02 |
|
Mar 2024 (Cr.) |
Mar 2023 (Cr.) |
Mar 2022 (Cr.) |
Mar 2021 (Cr.) |
Mar 2020 (Cr.) |
EQUITY |
13,068.51 |
13,068.51 |
13,068.51 |
13,068.51 |
11,880.46 |
RESERVE SURPLUS |
36,110.06 |
31,611.68 |
27,927.83 |
22,844.88 |
18,419.29 |
TOT DEBTS |
4,12,038.52 |
4,18,934.90 |
3,88,439.97 |
3,23,145.26 |
2,34,376.72 |
GROSS BLOCK |
37.44 |
42.38 |
53.59 |
46.96 |
12.22 |
CAPITAL WORK IN PROGRESS |
3.78 |
0 |
0 |
0 |
0 |
CASH LIQUID INVESTMENT |
467.37 |
541.66 |
303.38 |
458.92 |
100.76 |
NET WORKING CAPITAL |
4,56,193.15 |
4,57,649.10 |
4,22,563.54 |
3,52,031.50 |
2,58,230.54 |
CURRENT ASSETS |
4,80,058.49 |
4,84,392.77 |
4,43,107.45 |
3,73,454.37 |
2,69,058.20 |
CURRENT LIABILITIES |
23,865.35 |
26,743.67 |
20,543.91 |
21,422.87 |
10,827.66 |
|
Mar 2024 (Cr.) |
Mar 2023 (Cr.) |
Mar 2022 (Cr.) |
Mar 2021 (Cr.) |
Mar 2020 (Cr.) |
SALES |
26,645.47 |
23,722.09 |
20,299.38 |
15,770.51 |
13,421.02 |
OPERATING PROFIT |
26,512.57 |
23,587.75 |
20,176.74 |
15,657.26 |
13,355.18 |
OP PROFIT MARGIN |
99.5 |
99.43 |
99.4 |
99.28 |
99.51 |
INTEREST |
20,101.47 |
17,447.21 |
14,074.78 |
11,237.05 |
10,162.70 |
PROFIT AFTER TAX |
6,412.10 |
6,167.16 |
6,089.84 |
4,416.13 |
3,192.10 |
CASH PROFIT |
6,417.61 |
6,178.31 |
6,104.33 |
4,423.28 |
3,194.70 |
EPS |
4.91 |
4.72 |
4.66 |
3.38 |
2.69 |
We can see from the Profit and Loss Statement that the Profits are increasing every year. It is making consistent profits since last 5 Years. So it is a good company to buy the returns will be steady. You cant expect IRFC Share Price Target huge returns but slowly and steadily the company is growing.
The PE of the share is 29.02 as on March 2024. The Debt to equity ratio is 8.85. The most important is operating profit which is steady beetween 99 to 100. which is a good sign. The profit after tax is also increasing YOY basis also the Cash Profit is increasing on YOY basis.
IRFC Swot Analysis
In the above IRFC Share Price Target SWOT analysis we can see that the threats are not as much. only one threat is there which can be managed. the weakness is there for high interest payment as the global interest rates are at peak. we can expect the interest payments to come down as soon as the global interest rates stars cooling. which will bring more profits to the compamy.
IRFC share Price Target analysis in video
What is the for IRFC share Price Target in 2024?
IRFC Share Price Target for year 2024 is as below with monthly breakdown.
Year |
Low |
High |
Avg |
2024 |
160.2 |
379.65 |
248.7 |
What is the for IRFC share Price Target in 2025?
IRFC Share Price Target for year 2025 is as below with monthly breakdown.
Month |
Low |
High |
Avg |
Jan |
186.25 |
323.4 |
232.35 |
Feb |
189.45 |
230.95 |
207.5 |
Mar |
192.8 |
206.1 |
201.25 |
Apr |
187.2 |
240.2 |
214.75 |
May |
204.15 |
242.8 |
226.05 |
Jun |
209.5 |
236.5 |
224.15 |
Jul |
207.45 |
261.85 |
238.5 |
Aug |
226.65 |
313.4 |
256.45 |
Sep |
254.65 |
391.05 |
300.35 |
Oct |
284.85 |
320.15 |
307.7 |
Nov |
295.6 |
445.55 |
352.5 |
Dec |
346.45 |
469.15 |
388.5 |
2025 |
186.25 |
469.15 |
262.5 |
What is the for IRFC share Price Target in 2026?
IRFC Share Price Target for year 2026 is as below with monthly breakdown.
Month |
Low |
High |
Avg |
Jan |
189.1 |
328.35 |
235.95 |
Feb |
192.4 |
234.5 |
210.7 |
Mar |
195.75 |
209.25 |
204.35 |
Apr |
190.05 |
243.9 |
218.05 |
May |
207.3 |
246.55 |
229.5 |
Jun |
212.75 |
240.15 |
227.6 |
Jul |
210.65 |
265.85 |
242.15 |
Aug |
230.15 |
318.2 |
260.4 |
Sep |
258.55 |
397.05 |
304.95 |
Oct |
289.2 |
325.05 |
312.4 |
Nov |
300.15 |
452.4 |
357.95 |
Dec |
351.75 |
476.35 |
394.45 |
2026 |
189.1 |
476.35 |
266.55 |
What is the for IRFC share Price Target in 2027?
IRFC Share Price Target for year 2027 is as below with monthly breakdown.
Month |
Low |
High |
Avg |
Jan |
192.05 |
333.4 |
239.55 |
Feb |
195.35 |
238.15 |
213.95 |
Mar |
198.75 |
212.5 |
207.5 |
Apr |
193 |
247.65 |
221.4 |
May |
210.5 |
250.35 |
233.05 |
Jun |
216 |
243.85 |
231.1 |
Jul |
213.9 |
269.95 |
245.9 |
Aug |
233.7 |
323.1 |
264.4 |
Sep |
262.55 |
403.2 |
309.65 |
Oct |
293.7 |
330.05 |
317.25 |
Nov |
304.75 |
459.4 |
363.45 |
Dec |
357.2 |
483.7 |
400.55 |
2027 |
192.05 |
483.7 |
270.65 |
What is the for IRFC share Price Target in 2028?
IRFC Share Price Target for year 2028 is as below with monthly breakdown.
Month |
Low |
High |
Avg |
Jan |
195 |
398.55 |
264.25 |
Feb |
215.45 |
262.65 |
236 |
Mar |
219.25 |
234.35 |
228.85 |
Apr |
212.85 |
273.15 |
244.2 |
May |
232.15 |
276.1 |
257.05 |
Jun |
238.25 |
268.95 |
254.85 |
Jul |
235.9 |
297.75 |
271.2 |
Aug |
257.75 |
356.4 |
291.6 |
Sep |
289.55 |
444.7 |
341.55 |
Oct |
323.9 |
364.05 |
349.9 |
Nov |
336.15 |
506.65 |
400.85 |
Dec |
393.95 |
533.5 |
441.75 |
2028 |
195 |
533.5 |
298.5 |
What is the for IRFC share Price Target in 2029?
IRFC Share Price Target for year 2029 is as below with monthly breakdown.
Month |
Low |
High |
Avg |
Jan |
198 |
343.75 |
247 |
Feb |
201.4 |
245.5 |
220.6 |
Mar |
204.95 |
219.1 |
213.95 |
Apr |
199 |
255.35 |
228.25 |
May |
217 |
258.1 |
240.3 |
Jun |
222.7 |
251.4 |
238.25 |
Jul |
220.55 |
278.35 |
253.5 |
Aug |
240.95 |
333.15 |
272.6 |
Sep |
270.7 |
415.7 |
319.25 |
Oct |
302.8 |
340.3 |
327.1 |
Nov |
314.2 |
473.65 |
374.7 |
Dec |
368.3 |
498.7 |
412.95 |
2029 |
198 |
498.7 |
279.05 |
What is the for IRFC share Price Target in 2030?
Month | Low | High | Avg |
Jan | 201.05 | 349.05 | 250.8 |
Feb | 204.5 | 249.3 | 224 |
Mar | 208.1 | 222.45 | 217.25 |
Apr | 202.05 | 259.3 | 231.8 |
May | 220.35 | 262.05 | 244 |
Jun | 226.15 | 255.3 | 241.95 |
Jul | 223.95 | 282.6 | 257.4 |
Aug | 244.65 | 338.3 | 276.8 |
Sep | 274.85 | 422.1 | 324.2 |
Oct | 307.45 | 345.55 | 332.1 |
Nov | 319.05 | 480.95 | 380.5 |
Dec | 373.95 | 506.4 | 419.3 |
2030 | 201.05 | 506.4 | 283.35 |
What is the for IRFC share Price Target in 2035?
IRFC Share Price Target for year 2035 is as below.
Year |
Low |
High |
Avg |
2035 |
442.31 |
1114.08 |
623.37 |
What is the for IRFC share Price Target in 2040?
IRFC Share Price Target for year 2040 is as below.
Year |
Low |
High |
Avg |
2040 |
973.08 |
2450.98 |
1371.41 |
IRFC Share Price Target Summary from 2025 to 2030
Year | Low | High | Avg |
2024 | 160.2 | 379.65 | 248.7 |
2025 | 186.25 | 469.15 | 262.5 |
2026 | 189.1 | 476.35 | 266.55 |
2027 | 192.05 | 483.7 | 270.65 |
2028 | 195 | 533.5 | 298.5 |
2029 | 198 | 498.7 | 279.05 |
2030 | 201.05 | 506.4 | 283.35 |
Advantages and Disadvantages of buying IRFC shares
Advantages |
Disadvantages |
Stable Business : As it is a government-owned company, IRFC has a stable and predictable business , Irfc focuses on financing the Indian Railways, which reduces risk on their capital. |
Limited Growth : As it is heavily reliant on Indian Railways, IRFC’s growth is mall and is dependent on the expansion and Indian Railways, so it limits diversification. |
Low Risk: As it is Backed by the Government of India, Share Investmen in IRFC are low-risk compared to other stocks which can go down to any levell. |
Interest Rate Dependent: As IRFC is a finance company, its profitability is dependent on interest rate fluctuations, which can impacts borrowing costs and margins of the company. |
Dividends: IRFC pays regular dividends to its share holders, which provides a steady income for IRFC share Holders. |
Regulatory : The company’s performance is mainlly tied to government policies for Indian Raillways and budget allocations percentage for railay infrastructure, so it is susceptible to policy changes. |
Credit Ratings: IRFC has strong credit ratings as it is a govt company, which ensures tgood borrowing terms and conditions at lower interest rates. |
Limited Market : IRFC stock does not attract high investor (smart investors or FII) due to its limited growth potential as it is mainlly focused on Indian Railways. |
Monopoly : IRFC is the primary financier for Indian Railways, IRFC is in a monopoly position, which ensures consistent business. |
Liquidity: Compared to other popular stocks, IRFC shares have lower liquidity, which makes it harder to buy or sell large quantities quickly. |
Government : IRFC is backed by Indian government which provides a level of security to shareholders. |
Dependence : IRFC Share fortunes are closely tied to the performanceof indian Railways and its overall profits are dependent on it |