Price Data Selection & Download
IRFC Share Price All Time Records & Statistics (Jan 2021 - Aug 2026)
1365 daily OHLCV records on NSE from Jan. 2021 to Aug. 2026. For live price, key ratios and fundamentals, see IRFC share price chart.
Share Price All Time High
₹229.00
July 15, 2024
NSE Exchange
Share Price All Time Low
₹19.30
June 20, 2022
NSE Exchange
Highest Volume Trading Day
573,870,002
September 05, 2023 • ₹72.25
NSE Exchange
Share Price History Data (Jan 2021 - Aug 2026)
IRFC daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹86.11 | ₹87.30 | ₹85.00 | ₹85.18 | 9,477,952 |
| 2026-08-18 | ₹86.76 | ₹87.56 | ₹86.05 | ₹86.11 | 5,607,787 |
| 2026-08-17 | ₹87.40 | ₹87.53 | ₹86.20 | ₹87.05 | 7,575,722 |
| 2026-08-14 | ₹88.20 | ₹88.50 | ₹87.50 | ₹87.57 | 3,841,249 |
| 2026-08-13 | ₹88.26 | ₹88.60 | ₹87.90 | ₹88.35 | 4,753,942 |
| 2026-08-12 | ₹87.91 | ₹88.35 | ₹87.49 | ₹88.26 | 5,812,334 |
| 2026-08-11 | ₹88.50 | ₹88.52 | ₹87.87 | ₹87.91 | 4,430,145 |
| 2026-08-10 | ₹89.17 | ₹89.17 | ₹88.00 | ₹88.50 | 6,241,241 |
| 2026-08-07 | ₹89.29 | ₹89.47 | ₹88.57 | ₹88.75 | 5,732,015 |
| 2026-08-06 | ₹88.90 | ₹89.95 | ₹88.75 | ₹89.29 | 7,130,936 |
| 2026-08-05 | ₹89.81 | ₹90.58 | ₹88.50 | ₹88.90 | 7,065,708 |
| 2026-08-04 | ₹90.39 | ₹90.49 | ₹89.55 | ₹89.60 | 6,727,736 |
| 2026-08-03 | ₹89.50 | ₹90.85 | ₹89.42 | ₹90.25 | 11,813,006 |
| 2026-07-31 | ₹89.50 | ₹89.88 | ₹88.43 | ₹89.15 | 12,049,926 |
| 2026-07-30 | ₹89.40 | ₹89.40 | ₹87.64 | ₹88.92 | 15,815,613 |
| 2026-07-29 | ₹87.40 | ₹89.64 | ₹87.35 | ₹89.13 | 10,298,238 |
| 2026-07-28 | ₹88.13 | ₹88.40 | ₹87.00 | ₹87.15 | 6,530,263 |
| 2026-07-27 | ₹88.10 | ₹88.53 | ₹88.00 | ₹88.13 | 5,143,354 |
| 2026-07-24 | ₹86.50 | ₹87.85 | ₹86.02 | ₹87.62 | 6,225,546 |
| 2026-07-23 | ₹87.00 | ₹87.87 | ₹86.51 | ₹87.03 | 6,291,068 |
| 2026-07-22 | ₹88.31 | ₹88.38 | ₹87.17 | ₹87.39 | 5,926,795 |
| 2026-07-21 | ₹88.70 | ₹89.10 | ₹88.00 | ₹88.31 | 5,351,993 |
| 2026-07-20 | ₹88.38 | ₹89.15 | ₹87.64 | ₹88.72 | 5,972,073 |
| 2026-07-17 | ₹88.50 | ₹88.80 | ₹87.92 | ₹88.41 | 5,054,877 |
| 2026-07-16 | ₹88.87 | ₹89.36 | ₹88.25 | ₹88.41 | 6,202,992 |
| 2026-07-15 | ₹88.80 | ₹90.00 | ₹88.60 | ₹88.87 | 7,302,377 |
| 2026-07-14 | ₹89.50 | ₹89.60 | ₹88.51 | ₹88.71 | 6,693,634 |
| 2026-07-13 | ₹89.90 | ₹89.90 | ₹88.72 | ₹89.75 | 6,101,114 |
| 2026-07-10 | ₹88.41 | ₹90.00 | ₹88.31 | ₹89.90 | 9,078,755 |
| 2026-07-09 | ₹87.71 | ₹88.58 | ₹87.55 | ₹88.12 | 6,991,080 |
| 2026-07-08 | ₹89.49 | ₹89.49 | ₹86.93 | ₹87.50 | 14,036,436 |
| 2026-07-07 | ₹90.61 | ₹90.61 | ₹89.65 | ₹89.92 | 6,905,670 |
| 2026-07-06 | ₹90.50 | ₹90.54 | ₹89.60 | ₹90.24 | 7,950,908 |
| 2026-07-03 | ₹91.40 | ₹91.59 | ₹90.30 | ₹90.57 | 11,864,556 |
| 2026-07-02 | ₹91.60 | ₹91.89 | ₹90.45 | ₹90.83 | 11,833,722 |
| 2026-07-01 | ₹90.98 | ₹91.92 | ₹90.45 | ₹91.18 | 13,666,959 |
| 2026-06-30 | ₹90.95 | ₹91.40 | ₹90.19 | ₹90.53 | 21,360,621 |
| 2026-06-29 | ₹91.80 | ₹92.19 | ₹90.35 | ₹90.61 | 19,510,430 |
| 2026-06-25 | ₹91.01 | ₹92.25 | ₹91.01 | ₹91.77 | 50,633,854 |
| 2026-06-24 | ₹94.00 | ₹94.75 | ₹91.91 | ₹92.50 | 80,616,106 |
| 2026-06-23 | ₹100.90 | ₹101.00 | ₹98.20 | ₹98.67 | 9,887,408 |
| 2026-06-22 | ₹99.85 | ₹101.20 | ₹99.85 | ₹100.90 | 10,258,970 |
| 2026-06-19 | ₹99.01 | ₹100.80 | ₹98.84 | ₹99.51 | 13,152,144 |
| 2026-06-18 | ₹100.52 | ₹100.80 | ₹99.41 | ₹100.13 | 10,858,323 |
| 2026-06-17 | ₹97.89 | ₹100.97 | ₹97.51 | ₹100.44 | 19,849,822 |
| 2026-06-16 | ₹97.75 | ₹98.25 | ₹97.05 | ₹97.63 | 6,900,639 |
| 2026-06-15 | ₹97.42 | ₹98.80 | ₹96.85 | ₹97.08 | 10,848,353 |
| 2026-06-12 | ₹94.43 | ₹96.10 | ₹93.91 | ₹95.89 | 9,874,699 |
| 2026-06-11 | ₹94.29 | ₹94.30 | ₹92.67 | ₹93.33 | 9,304,606 |
| 2026-06-10 | ₹97.00 | ₹98.00 | ₹94.50 | ₹94.80 | 14,178,158 |
| 2026-06-09 | ₹95.21 | ₹96.20 | ₹95.00 | ₹96.01 | 6,794,999 |
| 2026-06-08 | ₹95.87 | ₹95.87 | ₹94.34 | ₹94.70 | 6,307,285 |
| 2026-06-05 | ₹96.50 | ₹97.68 | ₹95.80 | ₹96.47 | 8,112,711 |
| 2026-06-04 | ₹95.24 | ₹96.65 | ₹95.20 | ₹96.06 | 6,298,168 |
| 2026-06-03 | ₹96.67 | ₹96.72 | ₹94.64 | ₹95.75 | 9,801,364 |
| 2026-06-02 | ₹95.70 | ₹97.00 | ₹94.55 | ₹96.67 | 7,592,689 |
| 2026-06-01 | ₹98.20 | ₹98.40 | ₹96.10 | ₹96.27 | 7,942,957 |
| 2026-05-29 | ₹99.24 | ₹100.14 | ₹97.02 | ₹97.51 | 9,652,408 |
| 2026-05-27 | ₹99.20 | ₹99.94 | ₹98.83 | ₹99.19 | 6,755,352 |
| 2026-05-26 | ₹100.50 | ₹100.83 | ₹99.00 | ₹99.28 | 8,488,045 |
| 2026-05-25 | ₹99.00 | ₹101.08 | ₹98.99 | ₹100.45 | 13,515,986 |
| 2026-05-22 | ₹98.17 | ₹98.41 | ₹97.40 | ₹98.19 | 6,016,639 |
| 2026-05-21 | ₹98.00 | ₹98.53 | ₹97.56 | ₹98.17 | 8,098,653 |
| 2026-05-20 | ₹96.20 | ₹97.30 | ₹95.65 | ₹97.13 | 6,536,277 |
| 2026-05-19 | ₹98.00 | ₹98.48 | ₹96.90 | ₹97.22 | 8,673,912 |
| 2026-05-18 | ₹98.00 | ₹98.02 | ₹95.17 | ₹97.66 | 13,047,543 |
| 2026-05-15 | ₹100.58 | ₹100.93 | ₹98.50 | ₹98.86 | 13,415,868 |
| 2026-05-14 | ₹102.29 | ₹103.63 | ₹99.58 | ₹100.19 | 18,308,366 |
| 2026-05-13 | ₹99.50 | ₹101.97 | ₹99.50 | ₹101.48 | 11,227,661 |
| 2026-05-12 | ₹102.46 | ₹103.05 | ₹99.17 | ₹99.36 | 10,677,665 |
| 2026-05-11 | ₹105.15 | ₹105.15 | ₹102.80 | ₹103.08 | 8,606,056 |
| 2026-05-08 | ₹106.67 | ₹106.90 | ₹105.65 | ₹106.03 | 6,764,649 |
| 2026-05-07 | ₹107.27 | ₹107.66 | ₹106.31 | ₹106.77 | 11,251,343 |
| 2026-05-06 | ₹106.46 | ₹106.95 | ₹105.00 | ₹106.74 | 12,144,328 |
| 2026-05-05 | ₹104.41 | ₹106.64 | ₹104.00 | ₹105.82 | 20,280,569 |
| 2026-05-04 | ₹104.80 | ₹105.66 | ₹103.32 | ₹104.41 | 10,793,514 |
| 2026-04-30 | ₹105.05 | ₹105.07 | ₹103.10 | ₹104.21 | 8,356,443 |
| 2026-04-29 | ₹105.51 | ₹106.00 | ₹104.77 | ₹105.08 | 9,523,095 |
| 2026-04-28 | ₹105.58 | ₹106.75 | ₹104.78 | ₹105.14 | 13,405,170 |
| 2026-04-27 | ₹104.75 | ₹106.22 | ₹104.41 | ₹105.57 | 13,917,554 |
| 2026-04-24 | ₹105.05 | ₹105.78 | ₹103.01 | ₹103.92 | 14,644,667 |
| 2026-04-23 | ₹106.00 | ₹108.38 | ₹104.55 | ₹105.06 | 41,805,252 |
| 2026-04-22 | ₹103.11 | ₹106.66 | ₹102.99 | ₹105.82 | 21,953,698 |
| 2026-04-21 | ₹103.02 | ₹104.09 | ₹102.96 | ₹103.61 | 9,274,364 |
| 2026-04-20 | ₹105.14 | ₹105.14 | ₹102.30 | ₹103.02 | 15,091,460 |
| 2026-04-17 | ₹103.75 | ₹106.78 | ₹103.25 | ₹104.84 | 32,766,513 |
| 2026-04-16 | ₹103.14 | ₹104.80 | ₹102.30 | ₹103.24 | 21,466,219 |
| 2026-04-15 | ₹101.00 | ₹102.40 | ₹100.60 | ₹101.72 | 18,343,826 |
| 2026-04-13 | ₹97.17 | ₹99.23 | ₹96.25 | ₹98.92 | 16,069,563 |
| 2026-04-10 | ₹98.90 | ₹102.20 | ₹98.66 | ₹100.26 | 20,758,984 |
| 2026-04-09 | ₹99.00 | ₹99.50 | ₹97.10 | ₹98.49 | 16,170,504 |
| 2026-04-08 | ₹97.80 | ₹99.35 | ₹96.29 | ₹98.91 | 22,586,509 |
| 2026-04-07 | ₹92.70 | ₹93.59 | ₹91.58 | ₹92.93 | 16,955,456 |
| 2026-04-06 | ₹91.80 | ₹92.99 | ₹89.35 | ₹92.72 | 17,311,052 |
| 2026-04-02 | ₹90.00 | ₹92.19 | ₹88.60 | ₹91.84 | 19,173,192 |
| 2026-04-01 | ₹90.83 | ₹92.78 | ₹89.41 | ₹91.99 | 20,132,244 |
| 2026-03-30 | ₹91.45 | ₹91.50 | ₹87.00 | ₹87.23 | 25,658,445 |
| 2026-03-27 | ₹94.81 | ₹94.89 | ₹91.91 | ₹92.45 | 20,674,836 |
| 2026-03-25 | ₹93.99 | ₹96.35 | ₹93.80 | ₹95.24 | 17,788,550 |
| 2026-03-24 | ₹91.99 | ₹93.20 | ₹91.00 | ₹92.87 | 22,201,895 |
| 2026-03-23 | ₹93.50 | ₹93.65 | ₹89.20 | ₹89.45 | 17,225,370 |
| 2026-03-20 | ₹95.50 | ₹97.26 | ₹94.40 | ₹94.69 | 14,353,015 |
| 2026-03-19 | ₹96.30 | ₹96.99 | ₹94.72 | ₹95.04 | 11,287,455 |
| 2026-03-18 | ₹97.20 | ₹98.70 | ₹96.81 | ₹98.25 | 10,580,589 |
| 2026-03-17 | ₹96.45 | ₹97.23 | ₹95.74 | ₹96.74 | 9,737,324 |
| 2026-03-16 | ₹96.90 | ₹97.13 | ₹94.32 | ₹96.44 | 16,521,257 |
| 2026-03-13 | ₹98.70 | ₹99.68 | ₹97.00 | ₹97.20 | 11,414,655 |
| 2026-03-12 | ₹98.92 | ₹100.90 | ₹97.25 | ₹99.92 | 14,255,322 |
| 2026-03-11 | ₹101.00 | ₹101.79 | ₹99.00 | ₹99.25 | 12,809,686 |
| 2026-03-10 | ₹99.40 | ₹101.12 | ₹98.11 | ₹100.71 | 14,800,530 |
| 2026-03-09 | ₹97.11 | ₹97.95 | ₹95.27 | ₹97.57 | 16,395,706 |
| 2026-03-06 | ₹99.31 | ₹103.10 | ₹98.76 | ₹99.47 | 35,489,993 |
| 2026-03-05 | ₹98.21 | ₹99.25 | ₹97.00 | ₹98.85 | 16,588,277 |
| 2026-03-04 | ₹98.16 | ₹98.63 | ₹96.01 | ₹97.74 | 32,963,143 |
| 2026-03-02 | ₹97.50 | ₹101.35 | ₹97.20 | ₹99.34 | 27,730,177 |
| 2026-02-27 | ₹103.00 | ₹104.56 | ₹101.73 | ₹103.55 | 19,027,229 |
| 2026-02-26 | ₹104.40 | ₹105.29 | ₹102.54 | ₹103.23 | 22,825,499 |
| 2026-02-25 | ₹105.99 | ₹105.99 | ₹104.40 | ₹104.56 | 56,904,412 |
| 2026-02-24 | ₹111.34 | ₹111.56 | ₹109.05 | ₹109.44 | 13,884,700 |
| 2026-02-23 | ₹112.00 | ₹112.50 | ₹110.80 | ₹111.89 | 9,897,270 |
| 2026-02-20 | ₹111.19 | ₹112.80 | ₹110.57 | ₹111.88 | 11,560,506 |
| 2026-02-19 | ₹113.31 | ₹113.81 | ₹110.75 | ₹111.38 | 9,987,523 |
| 2026-02-18 | ₹112.98 | ₹113.75 | ₹112.03 | ₹113.31 | 8,573,114 |
| 2026-02-17 | ₹113.00 | ₹113.46 | ₹112.31 | ₹112.99 | 8,157,349 |
| 2026-02-16 | ₹111.44 | ₹113.42 | ₹110.57 | ₹113.18 | 13,966,955 |
| 2026-02-13 | ₹112.80 | ₹112.85 | ₹111.05 | ₹111.44 | 13,084,758 |
| 2026-02-12 | ₹114.20 | ₹114.20 | ₹112.80 | ₹113.53 | 10,863,707 |
| 2026-02-11 | ₹115.46 | ₹115.80 | ₹113.62 | ₹114.33 | 10,515,387 |
| 2026-02-10 | ₹115.45 | ₹116.70 | ₹114.91 | ₹115.46 | 12,744,272 |
| 2026-02-09 | ₹114.99 | ₹116.00 | ₹114.70 | ₹115.07 | 9,623,210 |
| 2026-02-06 | ₹114.50 | ₹114.97 | ₹112.59 | ₹114.53 | 13,107,658 |
| 2026-02-05 | ₹116.00 | ₹116.50 | ₹114.26 | ₹114.71 | 10,242,128 |
| 2026-02-04 | ₹115.60 | ₹116.65 | ₹114.51 | ₹116.00 | 14,878,650 |
| 2026-02-03 | ₹119.79 | ₹119.79 | ₹114.85 | ₹115.12 | 17,141,510 |
| 2026-02-02 | ₹114.99 | ₹115.80 | ₹111.53 | ₹114.93 | 26,935,344 |
| 2026-02-01 | ₹121.30 | ₹123.90 | ₹112.01 | ₹113.54 | 69,512,247 |
| 2026-01-30 | ₹119.90 | ₹121.25 | ₹118.25 | ₹120.10 | 19,011,603 |
| 2026-01-29 | ₹121.00 | ₹121.59 | ₹118.30 | ₹120.06 | 19,681,289 |
| 2026-01-28 | ₹115.18 | ₹120.89 | ₹115.18 | ₹120.15 | 23,452,463 |
| 2026-01-27 | ₹114.95 | ₹115.40 | ₹112.61 | ₹114.61 | 18,230,496 |
| 2026-01-23 | ₹117.55 | ₹118.29 | ₹113.72 | ₹114.15 | 15,938,677 |
| 2026-01-22 | ₹116.50 | ₹119.34 | ₹115.61 | ₹117.02 | 17,626,259 |
| 2026-01-21 | ₹116.13 | ₹117.16 | ₹113.90 | ₹115.14 | 23,802,894 |
| 2026-01-20 | ₹121.45 | ₹121.45 | ₹115.49 | ₹116.13 | 33,802,202 |
| 2026-01-19 | ₹122.22 | ₹122.65 | ₹119.75 | ₹120.90 | 19,879,572 |
| 2026-01-16 | ₹122.39 | ₹123.89 | ₹121.59 | ₹122.19 | 11,686,581 |
| 2026-01-14 | ₹121.33 | ₹123.29 | ₹120.65 | ₹122.01 | 11,544,717 |
| 2026-01-13 | ₹123.10 | ₹123.84 | ₹120.28 | ₹121.33 | 11,459,758 |
| 2026-01-12 | ₹121.25 | ₹123.09 | ₹119.25 | ₹122.63 | 16,531,719 |
| 2026-01-09 | ₹124.23 | ₹124.98 | ₹120.60 | ₹121.25 | 14,904,914 |
| 2026-01-08 | ₹128.04 | ₹129.00 | ₹123.81 | ₹124.27 | 13,165,701 |
| 2026-01-07 | ₹127.50 | ₹128.63 | ₹126.79 | ₹128.04 | 10,932,461 |
| 2026-01-06 | ₹128.00 | ₹129.75 | ₹126.00 | ₹127.22 | 14,799,487 |
| 2026-01-05 | ₹129.00 | ₹129.32 | ₹126.55 | ₹127.60 | 15,730,837 |
| 2026-01-02 | ₹126.45 | ₹128.95 | ₹125.59 | ₹128.48 | 25,385,604 |
| 2026-01-01 | ₹125.31 | ₹126.22 | ₹124.01 | ₹125.79 | 16,340,819 |
IRFC Share Price Performance Analysis (Jan 2021 - Aug 2026)
IRFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.28%
₹125.79 → ₹85.18
Year to Date
Price Volatility
11.01%
Low Volatility
Year to Date
Average Daily Volume
14,611,284
Year to Date Average
NSE Exchange
IRFC Share Price History – Frequently Asked Questions
Common questions about IRFC historical data and records. Browse IRFC cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of IRFC (IRFC)?
The all-time high share price of IRFC was ₹229.0 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of IRFC (IRFC)?
The all-time low share price of IRFC was ₹19.3 recorded on June 20, 2022 on the NSE exchange.
How can I download IRFC historical share price data?
You can download IRFC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IRFC shares?
The highest trading volume day for IRFC was 573,870,002 shares traded on September 05, 2023 on the NSE exchange, with share price at ₹72.25.