Indian Railway Finance

INID
🏛️ india →
124.26
Last Update: 2025-09-29
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
2023-12-29 96.70 100.50 96.50 99.35 153.2M
2023-12-28 97.25 98.60 96.05 96.45 59.5M
2023-12-27 98.00 98.90 96.20 96.70 48.4M
2023-12-26 98.50 99.30 96.55 97.40 77.7M
2023-12-22 101.00 101.90 96.65 97.75 137.6M
2023-12-21 90.90 99.80 87.10 98.85 280.9M
2023-12-20 102.20 104.10 91.30 92.45 263.9M
2023-12-19 94.95 101.50 94.50 100.10 328.2M
2023-12-18 95.90 96.35 91.25 94.35 151.8M
2023-12-15 95.00 100.80 94.10 94.70 325.2M
2023-12-14 84.95 96.20 84.80 92.65 476.0M
2023-12-13 84.00 85.40 83.10 83.50 84.6M
2023-12-12 84.45 86.50 82.05 83.05 135.5M
2023-12-11 77.00 83.35 76.80 82.20 268.7M
2023-12-08 76.10 77.65 75.60 76.60 47.3M
2023-12-07 75.00 76.65 74.60 76.05 25.0M
2023-12-06 76.50 76.55 75.60 75.80 24.1M
2023-12-05 77.00 77.20 75.80 76.15 28.0M
2023-12-04 78.00 78.15 76.15 76.40 54.3M
2023-12-01 74.95 77.25 74.80 75.40 34.4M
2023-11-30 75.45 75.45 74.15 74.65 19.0M
2023-11-29 76.00 76.35 75.00 75.30 14.6M
2023-11-28 76.45 76.75 75.25 75.60 25.1M
2023-11-24 76.85 77.50 75.90 76.10 21.6M
2023-11-23 76.80 77.40 76.35 76.50 22.8M
2023-11-22 77.30 78.10 75.50 76.70 35.6M
2023-11-21 76.50 78.20 76.35 76.85 49.9M
2023-11-20 77.40 78.50 75.80 76.10 46.9M
2023-11-17 73.40 77.60 72.70 76.90 116.8M
2023-11-16 73.75 73.90 73.00 73.10 15.2M
2023-11-15 74.40 74.80 73.15 73.50 19.9M
2023-11-13 74.60 74.65 73.55 73.65 21.5M
2023-11-12 74.90 75.40 74.70 74.80 8.2M
2023-11-10 74.40 74.40 73.25 74.10 20.1M
2023-11-09 76.00 76.90 74.10 74.60 35.2M
2023-11-08 73.50 76.50 73.40 75.60 61.6M
2023-11-07 73.25 74.30 72.80 73.05 32.7M
2023-11-06 73.10 74.20 72.65 72.80 28.9M
2023-11-03 72.70 73.35 71.05 72.15 36.0M
2023-11-02 74.00 74.55 72.80 73.05 22.2M
2023-11-01 72.95 73.40 72.50 72.95 17.2M
2023-10-31 73.70 74.40 72.10 72.60 44.6M
2023-10-30 72.45 73.10 69.90 72.75 44.7M
2023-10-27 71.40 73.15 70.45 71.95 71.1M
2023-10-26 68.90 71.40 65.75 70.20 110.0M
2023-10-25 73.40 74.90 68.00 70.30 67.4M
2023-10-23 77.50 77.95 72.00 72.20 59.3M
2023-10-20 77.60 79.25 76.65 77.05 34.6M
2023-10-19 76.10 78.40 75.80 77.60 36.3M
2023-10-18 79.90 80.70 77.15 77.50 60.2M
2023-10-17 76.95 80.80 76.60 79.15 153.3M
2023-10-16 77.20 77.25 76.20 76.30 23.2M
2023-10-13 75.00 78.35 74.50 76.60 78.8M
2023-10-12 76.05 76.10 74.80 75.10 21.6M
2023-10-11 76.60 77.65 75.35 75.60 45.1M
2023-10-10 71.40 76.25 71.35 75.65 75.1M
2023-10-09 72.65 72.95 70.35 71.15 49.8M
2023-10-06 74.80 76.00 73.80 74.85 27.4M
2023-10-05 75.75 75.85 74.00 74.35 20.7M
2023-10-04 76.45 76.60 73.80 75.05 34.5M
2023-10-03 76.85 77.80 76.30 76.60 32.7M
2023-09-29 75.30 77.55 74.60 76.55 39.3M
2023-09-28 76.00 76.30 74.50 74.85 25.0M
2023-09-27 74.85 76.70 74.85 75.40 32.0M
2023-09-26 77.20 77.45 75.55 75.95 33.1M
2023-09-25 76.15 78.70 74.80 76.80 85.5M
2023-09-22 75.00 76.10 71.35 75.10 94.9M
2023-09-21 77.20 78.25 74.00 74.45 52.4M
2023-09-20 76.00 79.45 74.00 77.20 76.4M
2023-09-18 79.70 79.70 76.30 76.60 74.0M
2023-09-15 81.75 82.15 78.75 79.35 77.0M
2023-09-14 81.00 82.00 78.75 81.25 129.8M
2023-09-13 79.90 84.30 75.40 78.90 238.6M
2023-09-12 91.00 92.35 77.35 82.80 395.0M
2023-09-11 81.70 84.80 81.50 84.75 169.9M
2023-09-08 74.70 77.95 74.65 77.10 179.3M
2023-09-07 69.10 74.50 68.20 73.15 202.5M
2023-09-06 73.50 74.00 67.25 68.75 204.0M
2023-09-05 69.75 75.70 69.50 72.25 573.9M
2023-09-04 57.70 66.90 57.15 66.70 504.2M
2023-09-01 50.50 56.50 50.10 55.75 236.1M
2023-08-31 50.30 50.50 49.80 50.20 37.4M
2023-08-30 50.00 50.85 49.60 49.80 57.6M
2023-08-29 49.05 50.85 48.95 49.50 107.3M
2023-08-28 48.90 49.30 48.50 48.70 42.4M
2023-08-25 48.70 49.20 48.05 48.40 36.7M
2023-08-24 48.00 50.25 47.90 48.60 119.8M
2023-08-23 48.00 48.15 47.60 47.75 29.6M
2023-08-22 48.10 48.20 47.60 47.85 40.9M
2023-08-21 48.20 48.35 47.45 47.75 74.4M
2023-08-18 47.65 49.00 46.40 47.25 128.0M
2023-08-17 50.00 50.00 46.70 47.65 155.2M
2023-08-16 50.90 52.70 50.40 51.25 207.5M
2023-08-14 48.65 51.30 44.85 50.85 240.6M
2023-08-11 49.70 50.15 48.50 48.90 69.1M
2023-08-10 48.95 50.30 48.85 49.45 108.9M
2023-08-09 49.90 50.10 48.05 48.95 170.9M
2023-08-08 51.25 52.00 49.40 50.30 303.3M
2023-08-07 45.95 50.65 45.70 49.75 306.9M
2023-08-04 46.80 48.30 44.50 45.05 274.4M
2023-08-03 39.90 45.30 39.75 44.70 454.9M
2023-08-02 40.75 41.10 38.85 39.70 159.6M
2023-08-01 39.00 41.70 38.80 40.50 381.7M
2023-07-31 35.50 38.55 35.15 38.20 216.0M
2023-07-28 35.10 35.45 34.75 35.05 30.9M
2023-07-27 35.35 35.35 34.55 34.85 37.7M
2023-07-26 34.65 36.25 34.60 35.25 85.2M
2023-07-25 35.15 35.20 34.30 34.45 33.4M
2023-07-24 35.50 36.10 34.70 35.10 89.9M
2023-07-21 33.30 35.20 33.20 34.95 172.8M
2023-07-20 32.90 33.65 32.80 33.25 42.0M
2023-07-19 32.70 32.95 32.55 32.85 14.1M
2023-07-18 32.60 33.20 32.45 32.60 24.5M
2023-07-17 32.55 32.80 32.35 32.50 17.5M
2023-07-14 32.50 32.80 32.45 32.55 11.0M
2023-07-13 33.05 33.10 32.40 32.55 12.8M
2023-07-12 32.80 33.15 32.75 32.95 18.3M
2023-07-11 32.95 33.10 32.80 32.90 13.4M
2023-07-10 33.25 33.25 32.80 32.95 13.2M
2023-07-07 33.30 33.50 32.90 33.10 14.9M
2023-07-06 33.50 33.65 33.25 33.35 18.7M
2023-07-05 33.20 34.15 33.15 33.45 41.6M
2023-07-04 32.80 33.30 32.60 33.10 29.4M
2023-07-03 32.85 33.00 32.70 32.75 16.3M
2023-06-30 32.75 33.10 32.45 32.70 14.4M
2023-06-28 32.65 32.85 32.50 32.65 9.6M
2023-06-27 32.35 33.00 32.10 32.70 23.7M
2023-06-26 32.30 32.80 31.95 32.35 11.0M
2023-06-23 32.80 32.85 32.15 32.25 24.3M
2023-06-22 33.05 33.15 32.65 32.80 14.1M
2023-06-21 33.30 33.55 32.90 33.05 23.1M
2023-06-20 32.85 33.20 32.65 33.10 17.4M
2023-06-19 33.10 33.40 32.90 33.00 23.8M
2023-06-16 33.00 33.25 32.80 32.95 18.0M
2023-06-15 33.05 33.20 32.75 32.85 14.7M
2023-06-14 33.25 33.50 33.00 33.05 19.5M
2023-06-13 33.05 33.25 32.80 33.00 16.8M
2023-06-12 33.25 33.30 32.90 33.05 18.5M
2023-06-09 33.55 33.60 32.95 33.15 24.8M
2023-06-08 34.15 34.20 33.10 33.40 46.9M
2023-06-07 32.45 34.10 32.30 33.85 99.9M
2023-06-06 31.85 32.50 31.80 32.30 31.5M
2023-06-05 32.05 32.15 31.75 31.80 23.7M
2023-06-02 32.30 32.40 31.90 32.00 18.2M
2023-06-01 32.25 32.45 32.00 32.15 20.8M
2023-05-31 32.00 32.30 31.80 32.20 25.3M
2023-05-30 31.90 32.25 31.80 32.00 30.8M
2023-05-29 32.25 32.60 32.00 32.45 38.3M
2023-05-26 32.00 32.25 31.20 31.90 52.3M
2023-05-25 33.90 34.15 31.65 32.00 78.9M
2023-05-24 33.25 34.30 33.15 33.85 49.4M
2023-05-23 33.40 33.75 33.25 33.35 26.3M
2023-05-22 33.55 33.70 33.15 33.35 39.0M
2023-05-19 34.10 34.25 33.05 33.50 38.6M
2023-05-18 34.40 34.65 33.70 33.90 43.1M
2023-05-17 33.65 34.65 33.60 34.00 87.8M
2023-05-16 33.65 33.95 33.40 33.55 50.1M
2023-05-15 33.60 33.95 33.05 33.45 48.8M
2023-05-12 33.75 33.95 33.05 33.35 54.1M
2023-05-11 33.40 34.35 33.20 33.70 137.7M
2023-05-10 32.90 33.50 31.90 32.85 94.4M
2023-05-09 35.25 35.55 32.70 32.90 126.9M
2023-05-08 35.25 36.05 34.70 34.85 158.9M
2023-05-05 34.45 35.35 34.10 34.85 207.5M
2023-05-04 36.05 37.40 34.00 34.20 275.1M
2023-05-03 33.70 36.05 33.55 35.45 343.2M
2023-05-02 32.30 33.95 32.20 33.55 204.5M
2023-04-28 31.70 32.35 31.50 31.75 94.6M
2023-04-27 30.25 32.50 29.90 31.45 235.0M
2023-04-26 31.05 31.60 30.05 30.25 124.8M
2023-04-25 29.85 31.20 29.35 30.80 165.4M
2023-04-24 28.10 30.00 27.95 29.55 114.9M
2023-04-21 28.30 28.55 27.90 28.05 15.5M
2023-04-20 27.95 28.35 27.80 28.20 21.2M
2023-04-19 28.25 28.55 27.75 27.85 12.8M
2023-04-18 27.55 28.65 27.50 28.25 29.1M
2023-04-17 27.50 27.65 27.25 27.55 10.2M
2023-04-13 27.40 28.00 27.35 27.50 12.2M
2023-04-12 27.65 27.75 27.25 27.35 10.6M
2023-04-11 27.60 27.90 27.55 27.60 10.4M
2023-04-10 27.60 27.95 27.40 27.55 13.6M
2023-04-06 27.35 27.70 27.20 27.45 12.1M
2023-04-05 28.00 28.15 27.25 27.40 16.1M
2023-04-03 26.85 28.00 26.70 27.80 27.5M
2023-03-31 26.50 27.30 26.45 26.60 17.2M
2023-03-29 25.50 26.50 25.50 26.35 15.5M
2023-03-28 26.00 26.00 25.40 25.50 10.2M
2023-03-27 26.60 26.90 25.75 25.90 14.7M
2023-03-24 26.90 26.95 26.45 26.55 9.4M
2023-03-23 26.90 27.05 26.70 26.80 9.8M
2023-03-22 26.95 27.25 26.85 26.95 9.5M
2023-03-21 26.90 26.95 26.75 26.80 8.2M
2023-03-20 26.95 26.95 26.50 26.70 12.8M
2023-03-17 27.25 27.50 26.85 27.00 14.5M
2023-03-16 27.00 27.25 26.40 27.05 16.1M
2023-03-15 27.40 27.60 26.85 27.00 10.4M
2023-03-14 27.60 27.65 26.85 27.10 17.3M
2023-03-13 28.15 28.20 27.25 27.40 16.5M
2023-03-10 27.70 28.20 27.55 28.00 18.6M
2023-03-09 28.10 28.75 27.75 27.85 29.5M
2023-03-08 28.20 28.30 27.90 28.05 17.0M
2023-03-06 28.45 29.20 28.10 28.20 24.0M
2023-03-03 28.80 29.00 27.80 28.20 31.9M
2023-03-02 27.45 29.50 27.35 28.50 75.0M
2023-03-01 26.95 28.20 26.90 27.30 27.8M
2023-02-28 27.25 27.50 26.80 26.95 16.2M
2023-02-27 28.10 28.15 27.00 27.10 14.4M
2023-02-24 27.95 28.25 27.80 27.85 10.4M
2023-02-23 27.80 28.40 27.65 27.75 17.5M
2023-02-22 28.20 28.20 27.80 27.90 14.4M
2023-02-21 28.30 28.60 28.15 28.25 11.3M
2023-02-20 28.95 29.00 28.20 28.50 13.5M
2023-02-17 28.90 29.20 28.65 28.75 17.6M
2023-02-16 29.60 29.95 28.80 28.95 37.7M
2023-02-15 29.00 30.10 28.80 29.80 108.5M
2023-02-14 29.80 29.85 29.00 29.15 23.1M
2023-02-13 30.20 30.45 29.75 29.95 16.5M
2023-02-10 29.95 30.40 29.85 30.10 12.7M
2023-02-09 30.25 30.35 29.80 30.10 13.0M
2023-02-08 30.10 30.80 29.55 30.35 29.2M
2023-02-07 30.40 30.65 29.70 29.90 25.7M
2023-02-06 31.55 31.55 30.05 30.20 30.3M
2023-02-03 31.90 32.10 30.85 31.15 28.6M
2023-02-02 31.50 32.45 31.25 31.55 24.5M
2023-02-01 33.85 34.15 30.80 31.50 78.4M
2023-01-31 31.55 33.25 31.40 33.05 35.8M
2023-01-30 30.05 31.70 30.05 31.20 37.2M
2023-01-27 32.15 32.30 30.45 31.30 34.6M
2023-01-25 32.60 32.85 31.75 31.95 29.1M
2023-01-24 32.90 33.35 32.40 32.60 34.1M
2023-01-23 33.40 33.65 32.65 32.85 47.6M
2023-01-20 33.15 34.15 32.95 33.10 38.0M
2023-01-19 32.80 33.60 32.45 33.15 43.9M
2023-01-18 32.90 33.40 32.80 33.05 26.3M
2023-01-17 33.05 33.15 32.45 32.70 23.8M
2023-01-16 34.00 34.00 33.00 33.15 43.2M
2023-01-13 32.80 34.25 32.70 33.95 75.3M
2023-01-12 32.30 32.90 32.00 32.75 41.1M
2023-01-11 32.20 32.60 31.70 32.15 25.2M
2023-01-10 32.85 32.90 32.05 32.15 22.4M
2023-01-09 33.05 33.35 32.55 32.70 28.6M
2023-01-06 32.95 33.10 32.35 32.70 27.8M
2023-01-05 33.45 33.65 32.20 32.75 45.7M
2023-01-04 34.05 34.60 33.00 33.25 75.9M
2023-01-03 33.00 34.15 32.90 33.85 84.9M
2023-01-02 32.70 33.35 32.50 32.90 40.2M