IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.50	53.15	51.55	52.02	52.02	-4.64%	1,081,510
Mar 6, 2026	53.83	55.59	53.74	54.55	54.55	0.06%	1,018,214
Mar 5, 2026	54.75	55.20	53.57	54.52	54.52	1.15%	1,435,009
Mar 4, 2026	55.99	55.99	53.53	53.90	53.90	-4.48%	2,118,339
Mar 2, 2026	55.62	57.80	55.62	56.43	56.43	-5.90%	1,339,272
Feb 27, 2026	60.76	60.90	59.55	59.97	59.97	-0.40%	1,560,842
Feb 26, 2026	58.52	61.94	58.40	60.21	60.21	3.01%	2,630,007
Feb 25, 2026	58.80	59.39	57.86	58.45	58.45	-0.43%	512,437
Feb 24, 2026	59.62	59.63	58.23	58.70	58.70	-1.49%	571,786
Feb 23, 2026	61.99	61.99	58.70	59.59	59.59	-0.62%	1,001,735
Feb 20, 2026	61.38	61.38	59.60	59.96	59.96	-2.49%	1,374,655
Feb 19, 2026	62.76	64.30	60.64	61.49	61.49	-1.79%	1,617,075
Feb 18, 2026	63.70	63.78	62.10	62.61	62.61	-1.31%	1,510,833
Feb 17, 2026	62.22	64.39	61.85	63.44	63.44	1.81%	3,089,996
Feb 16, 2026	62.79	63.27	61.75	62.31	62.31	-0.87%	1,103,820
Feb 13, 2026	61.48	63.54	59.82	62.86	62.86	1.62%	3,031,494
Feb 12, 2026	62.11	62.79	61.39	61.86	61.86	-0.48%	2,680,932
Feb 11, 2026	65.17	65.17	61.63	62.16	62.16	-3.97%	3,151,758
Feb 10, 2026	65.29	66.55	63.81	64.73	64.73	0.12%	7,762,790
Feb 9, 2026	61.92	68.15	60.81	64.65	64.65	7.41%	26,362,440
Feb 6, 2026	60.29	60.88	58.70	60.19	60.19	0.17%	2,431,288
Feb 5, 2026	58.00	61.25	57.78	60.09	60.09	3.78%	6,336,047
Feb 4, 2026	56.68	58.41	56.00	57.90	57.90	2.08%	917,399
Feb 3, 2026	58.87	59.00	56.18	56.72	56.72	1.05%	1,522,330
Feb 2, 2026	57.49	58.11	54.87	56.13	56.13	-2.25%	1,825,955
Feb 1, 2026	59.83	61.66	55.56	57.42	57.42	4.21%	12,931,460
Jan 30, 2026	54.99	55.83	53.70	55.10	55.10	-2.24%	1,817,566
Jan 29, 2026	58.07	58.50	55.75	56.36	56.36	-2.61%	1,790,609
Jan 28, 2026	56.12	58.14	56.12	57.87	57.87	2.42%	1,437,286
Jan 27, 2026	56.55	57.22	54.23	56.50	56.50	0.27%	2,551,302
Jan 23, 2026	58.90	59.20	56.05	56.35	56.35	-4.30%	1,330,342
Jan 22, 2026	60.01	60.69	58.33	58.88	58.88	0.62%	1,744,300
Jan 21, 2026	57.06	59.35	56.25	58.52	58.52	1.40%	5,411,756
Jan 20, 2026	62.00	62.00	57.25	57.71	57.71	-7.14%	6,232,622
Jan 19, 2026	61.09	63.45	59.06	62.15	62.15	2.41%	14,113,270
Jan 16, 2026	57.08	62.98	57.05	60.69	60.69	8.12%	28,539,979
Jan 14, 2026	57.14	57.54	55.67	56.13	56.13	-2.62%	4,336,527
Jan 13, 2026	57.60	59.59	56.67	57.64	57.64	2.38%	23,570,840
Jan 12, 2026	51.02	58.30	50.54	56.30	56.30	14.90%	27,929,270
Jan 9, 2026	49.81	50.33	48.80	49.00	49.00	-2.04%	668,050
Jan 8, 2026	51.62	52.09	49.81	50.02	50.02	-3.27%	420,104
Jan 7, 2026	51.76	52.08	51.50	51.71	51.71	-0.81%	341,510
Jan 6, 2026	53.17	53.20	51.81	52.13	52.13	-1.77%	247,680
Jan 5, 2026	53.62	54.48	52.89	53.07	53.07	-1.06%	812,235
Jan 2, 2026	53.14	54.21	52.85	53.64	53.64	1.07%	1,145,979
Jan 1, 2026	52.98	53.48	52.29	53.07	53.07	0.17%	589,911
Dec 31, 2025	51.00	54.50	50.90	52.98	52.98	4.99%	4,448,860
Dec 30, 2025	51.00	51.40	50.10	50.46	50.46	-1.96%	516,674
Dec 29, 2025	53.44	53.51	51.25	51.47	51.47	-3.69%	678,504
Dec 26, 2025	52.99	55.10	52.46	53.44	53.44	0.75%	840,537