Indian Railway Finance

INID
🏛️ india →
125.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.90 23.00 22.80 22.85 3.5M
2021-12-30 22.90 22.95 22.75 22.80 2.7M
2021-12-29 22.85 23.05 22.80 22.85 3.6M
2021-12-28 22.60 22.90 22.55 22.80 4.1M
2021-12-27 22.60 22.70 22.45 22.60 4.0M
2021-12-24 22.85 22.85 22.45 22.55 6.6M
2021-12-23 22.70 23.05 22.65 22.90 8.5M
2021-12-22 22.60 22.70 22.40 22.60 7.1M
2021-12-21 22.55 22.75 22.45 22.50 7.2M
2021-12-20 22.75 22.75 22.45 22.50 8.0M
2021-12-17 23.10 23.10 22.70 22.80 10.3M
2021-12-16 23.35 23.45 22.80 23.05 9.2M
2021-12-15 23.45 23.55 23.20 23.30 4.9M
2021-12-14 23.40 23.65 23.40 23.45 4.4M
2021-12-13 23.90 23.90 23.55 23.60 4.2M
2021-12-10 23.60 23.80 23.55 23.70 5.3M
2021-12-09 23.55 23.80 23.35 23.60 5.5M
2021-12-08 23.35 23.50 23.25 23.40 4.9M
2021-12-07 23.50 23.60 23.10 23.20 6.3M
2021-12-06 23.50 23.55 23.20 23.30 6.0M
2021-12-03 23.20 23.75 23.20 23.40 5.6M
2021-12-02 23.35 23.35 23.10 23.25 4.2M
2021-12-01 23.40 23.45 23.10 23.15 5.9M
2021-11-30 23.15 23.60 23.15 23.25 4.3M
2021-11-29 23.15 23.90 22.70 23.15 26.7M
2021-11-26 23.50 23.70 23.30 23.35 7.2M
2021-11-25 23.75 23.80 23.55 23.70 5.1M
2021-11-24 23.95 24.00 23.70 23.75 5.9M
2021-11-23 23.80 24.00 23.50 23.85 7.2M
2021-11-22 23.50 24.00 23.35 23.75 15.1M
2021-11-18 23.95 24.05 23.55 23.55 12.3M
2021-11-17 24.15 24.25 23.95 24.00 7.2M
2021-11-16 24.40 24.40 24.20 24.25 4.5M
2021-11-15 24.70 24.75 24.20 24.30 7.5M
2021-11-12 24.55 24.65 24.20 24.40 9.4M
2021-11-11 24.75 24.80 24.55 24.55 9.1M
2021-11-10 25.15 25.25 24.70 24.80 18.4M
2021-11-09 25.70 26.00 25.35 25.85 27.9M
2021-11-08 25.50 25.65 25.05 25.40 22.4M
2021-11-04 25.30 25.50 25.20 25.30 9.9M
2021-11-03 24.70 25.20 24.55 25.05 19.7M
2021-11-02 24.80 24.85 24.45 24.55 12.2M
2021-11-01 24.60 25.30 24.50 24.60 22.5M
2021-10-29 23.85 24.35 23.25 24.20 16.1M
2021-10-28 24.85 24.95 24.05 24.15 17.4M
2021-10-27 25.00 25.30 24.80 24.85 18.2M
2021-10-26 25.00 25.40 24.60 24.90 24.4M
2021-10-25 26.20 26.40 24.60 24.95 53.3M
2021-10-22 24.40 26.15 24.15 25.80 115.1M
2021-10-21 23.65 24.35 23.60 24.20 25.3M
2021-10-20 23.90 23.95 23.40 23.55 12.9M
2021-10-19 24.45 24.60 23.65 23.85 23.6M
2021-10-18 23.80 24.75 23.70 24.35 43.9M
2021-10-14 23.70 23.85 23.60 23.60 12.7M
2021-10-13 23.50 24.10 23.40 23.65 13.9M
2021-10-12 23.55 23.65 23.40 23.45 8.4M
2021-10-11 23.75 23.80 23.55 23.55 7.4M
2021-10-08 23.65 23.80 23.55 23.60 7.9M
2021-10-07 23.85 23.90 23.50 23.55 9.1M
2021-10-06 23.60 24.20 23.55 23.65 40.5M
2021-10-05 23.80 23.95 23.55 23.60 13.4M
2021-10-04 24.20 24.55 23.80 23.85 28.5M
2021-10-01 22.85 24.00 22.75 23.90 35.1M
2021-09-30 22.90 23.05 22.70 22.85 14.6M
2021-09-29 22.50 22.90 22.35 22.65 22.2M
2021-09-28 22.40 22.50 22.30 22.35 11.4M
2021-09-27 22.40 22.50 22.35 22.45 8.7M
2021-09-24 22.45 22.55 22.25 22.30 10.4M
2021-09-23 22.45 22.50 22.35 22.40 8.5M
2021-09-22 22.45 22.60 22.30 22.35 9.7M
2021-09-21 22.70 22.75 22.35 22.40 10.1M
2021-09-20 22.75 22.90 22.60 22.65 10.2M
2021-09-17 22.90 22.95 22.70 22.80 24.9M
2021-09-16 22.90 22.95 22.70 22.80 22.3M
2021-09-15 22.95 23.00 22.80 22.85 17.3M
2021-09-14 23.10 23.10 22.90 22.95 11.4M
2021-09-13 23.10 23.15 22.90 22.95 8.6M
2021-09-09 23.05 23.10 23.00 23.05 3.8M
2021-09-08 23.05 23.15 23.00 23.00 3.9M
2021-09-07 23.10 23.15 22.95 23.00 5.3M
2021-09-06 23.10 23.15 23.00 23.05 3.8M
2021-09-03 23.00 23.15 23.00 23.05 4.5M
2021-09-02 23.10 23.15 22.95 23.00 4.6M
2021-09-01 23.05 23.15 22.95 23.05 5.7M
2021-08-31 23.00 23.35 22.85 22.95 12.8M
2021-08-30 22.90 23.15 22.90 23.00 6.5M
2021-08-27 22.85 23.00 22.75 22.85 6.7M
2021-08-26 23.10 23.20 22.85 22.90 4.4M
2021-08-25 23.00 23.25 23.00 23.05 4.0M
2021-08-24 22.60 23.05 22.60 22.95 8.2M
2021-08-23 23.15 23.30 22.55 22.75 9.1M
2021-08-20 23.30 23.35 22.95 23.00 9.0M
2021-08-18 23.35 23.90 23.10 23.45 7.9M
2021-08-17 23.75 23.75 23.25 23.35 8.0M
2021-08-16 24.25 24.25 23.65 23.75 9.2M
2021-08-13 24.00 24.15 23.70 23.80 9.7M
2021-08-12 23.15 24.10 23.05 23.95 13.7M
2021-08-11 23.05 23.20 22.80 23.05 8.7M
2021-08-10 23.55 23.55 23.00 23.05 7.3M
2021-08-09 23.55 23.65 23.35 23.55 7.7M
2021-08-06 23.50 23.60 23.30 23.55 8.2M
2021-08-05 23.60 23.80 23.20 23.65 10.5M
2021-08-04 23.65 23.70 23.20 23.60 15.8M
2021-08-03 23.35 23.75 23.25 23.55 11.1M
2021-08-02 23.15 23.80 23.10 23.30 18.9M
2021-07-30 22.95 23.20 22.85 23.00 7.0M
2021-07-29 23.00 23.10 22.85 22.85 6.7M
2021-07-28 23.05 23.10 22.85 23.00 8.8M
2021-07-27 23.25 23.35 23.00 23.10 9.0M
2021-07-26 23.25 23.40 23.20 23.25 7.6M
2021-07-23 23.60 23.60 23.25 23.30 6.7M
2021-07-22 23.40 23.65 23.30 23.55 9.4M
2021-07-20 23.35 23.45 23.20 23.25 7.5M
2021-07-19 23.25 23.45 23.15 23.35 9.2M
2021-07-16 23.35 23.55 23.25 23.30 16.2M
2021-07-15 23.55 23.60 23.20 23.20 13.1M
2021-07-14 23.80 23.85 23.45 23.50 15.3M
2021-07-13 23.95 24.05 23.70 23.70 13.8M
2021-07-12 23.95 24.00 23.65 23.85 13.6M
2021-07-09 23.85 23.90 23.65 23.70 8.7M
2021-07-08 23.85 24.20 23.70 23.80 14.7M
2021-07-07 23.85 24.35 23.65 23.80 16.1M
2021-07-06 24.35 24.50 23.75 24.05 17.3M
2021-07-05 24.50 24.65 24.25 24.35 20.3M
2021-07-02 24.45 24.60 24.25 24.35 14.4M
2021-07-01 24.95 25.00 24.20 24.25 23.8M
2021-06-30 25.40 25.45 24.60 24.85 34.8M
2021-06-29 24.90 26.45 24.70 25.30 100.0M
2021-06-28 25.00 25.10 24.70 24.75 14.0M
2021-06-25 24.70 24.85 24.60 24.70 8.1M
2021-06-24 24.95 25.00 24.65 24.70 8.4M
2021-06-23 25.10 25.10 24.70 24.85 13.1M
2021-06-22 25.20 25.30 24.90 24.95 19.4M
2021-06-21 24.50 24.95 24.30 24.90 14.3M
2021-06-18 25.00 25.20 24.20 24.55 78.1M
2021-06-17 24.90 25.25 24.55 24.70 24.3M
2021-06-16 25.30 25.50 24.85 24.95 27.4M
2021-06-15 25.00 25.60 24.80 25.20 54.1M
2021-06-14 24.70 24.80 24.20 24.70 18.1M
2021-06-11 24.60 24.75 24.35 24.45 15.8M
2021-06-10 24.50 24.70 24.30 24.50 17.1M
2021-06-09 24.85 24.95 24.20 24.30 28.0M
2021-06-08 24.95 25.00 24.40 24.75 25.9M
2021-06-07 24.00 24.85 23.90 24.70 42.8M
2021-06-04 23.55 23.95 23.45 23.70 21.3M
2021-06-03 23.60 23.70 23.55 23.60 10.7M
2021-06-02 23.55 24.00 23.45 23.50 13.0M
2021-06-01 23.80 23.90 23.50 23.60 11.8M
2021-05-31 23.45 23.95 23.35 23.75 19.4M
2021-05-28 23.65 23.75 23.30 23.45 10.5M
2021-05-27 23.85 23.95 23.55 23.65 10.1M
2021-05-26 24.10 24.10 23.80 23.85 10.7M
2021-05-25 24.20 24.25 23.85 23.95 15.7M
2021-05-24 23.85 24.15 23.70 24.00 32.8M
2021-05-21 23.20 23.40 23.15 23.35 14.7M
2021-05-20 23.20 23.65 22.95 23.10 22.0M
2021-05-19 23.10 23.55 23.05 23.10 19.1M
2021-05-18 23.25 23.25 22.90 23.10 10.0M
2021-05-17 23.15 23.45 23.00 23.05 13.8M
2021-05-14 23.70 23.85 23.00 23.05 18.2M
2021-05-12 23.00 23.80 23.00 23.40 34.2M
2021-05-11 22.35 23.10 22.20 22.95 33.1M
2021-05-10 21.15 22.70 21.10 22.55 51.3M
2021-05-07 21.10 21.15 21.00 21.10 8.3M
2021-05-06 21.10 21.15 21.00 21.10 7.5M
2021-05-05 21.00 21.20 20.95 21.00 9.4M
2021-05-04 21.15 21.15 20.90 20.95 26.4M
2021-05-03 21.15 21.25 20.95 21.05 17.5M
2021-04-30 21.05 21.40 21.00 21.30 11.7M
2021-04-29 21.30 21.30 21.10 21.15 9.5M
2021-04-28 21.30 21.35 21.10 21.15 14.5M
2021-04-27 21.10 21.50 21.05 21.20 14.2M
2021-04-26 21.10 21.35 20.95 21.00 12.1M
2021-04-23 21.10 21.50 21.00 21.10 15.6M
2021-04-22 21.15 21.30 21.00 21.05 9.0M
2021-04-20 21.15 21.65 21.10 21.25 12.2M
2021-04-19 21.20 21.35 20.90 21.15 10.5M
2021-04-16 21.25 22.00 21.05 21.75 22.2M
2021-04-15 21.30 21.35 20.90 21.10 18.2M
2021-04-13 20.85 21.50 20.80 21.45 14.8M
2021-04-12 21.85 21.85 20.80 20.85 25.9M
2021-04-09 22.00 22.05 21.90 21.95 16.4M
2021-04-08 22.10 22.35 21.90 21.95 18.0M
2021-04-07 22.00 22.30 21.90 22.15 14.5M
2021-04-06 22.50 22.50 21.90 22.00 25.1M
2021-04-05 22.85 22.90 22.30 22.50 20.1M
2021-04-01 23.00 23.20 22.70 22.85 18.4M
2021-03-31 22.95 23.10 22.90 22.90 11.8M
2021-03-30 23.15 23.30 22.90 22.95 14.3M
2021-03-26 23.20 23.30 22.90 23.05 16.3M
2021-03-25 23.45 23.55 22.90 22.95 19.2M
2021-03-24 23.80 23.90 23.40 23.45 16.8M
2021-03-23 23.90 24.10 23.75 23.80 13.7M
2021-03-22 24.00 24.50 23.85 23.90 13.8M
2021-03-19 24.00 24.10 23.50 23.95 15.3M
2021-03-18 24.20 24.60 23.90 24.05 16.2M
2021-03-17 24.55 24.60 24.10 24.15 14.3M
2021-03-16 24.65 24.80 24.50 24.55 9.6M
2021-03-15 24.90 24.95 24.50 24.65 17.4M
2021-03-12 24.90 25.05 24.80 24.85 17.1M
2021-03-10 25.00 25.10 24.85 24.85 11.4M
2021-03-09 24.95 25.50 24.80 24.95 21.4M
2021-03-08 25.10 25.25 24.80 24.85 16.4M
2021-03-05 25.40 25.55 24.80 24.95 25.3M
2021-03-04 25.25 25.70 25.25 25.40 21.7M
2021-03-03 25.80 25.95 25.45 25.50 18.8M
2021-03-02 26.10 26.30 25.45 25.65 48.5M
2021-03-01 24.65 26.70 24.65 25.90 93.6M
2021-02-26 24.85 24.95 24.50 24.65 36.4M
2021-02-25 24.95 25.20 24.90 24.95 22.8M
2021-02-24 24.90 25.20 24.85 24.90 11.0M
2021-02-23 25.00 25.15 24.90 24.95 13.0M
2021-02-22 25.30 25.40 24.95 25.00 16.7M
2021-02-19 25.65 25.70 25.20 25.35 14.5M
2021-02-18 25.45 25.80 25.40 25.65 21.0M
2021-02-17 25.30 25.60 24.90 25.30 28.6M
2021-02-16 25.90 26.00 25.80 25.90 34.6M
2021-02-15 26.20 26.20 25.65 25.75 45.6M
2021-02-12 25.50 25.55 25.30 25.40 15.7M
2021-02-11 25.40 25.65 25.25 25.40 13.6M
2021-02-10 25.40 25.80 25.00 25.40 33.1M
2021-02-09 25.75 25.80 25.20 25.30 25.2M
2021-02-08 25.90 25.95 25.60 25.75 28.3M
2021-02-05 25.60 26.20 25.55 25.70 56.3M
2021-02-04 24.25 25.80 23.85 25.35 88.5M
2021-02-03 24.80 24.90 24.05 24.25 45.8M
2021-02-02 25.45 25.45 24.70 24.75 36.7M
2021-02-01 25.25 25.40 24.90 25.10 72.0M
2021-01-29 24.90 25.80 24.35 24.80 381.9M