IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	53.00	53.57	52.35	53.04	53.04	0.11%	1,197,944
Dec 23, 2025	49.58	53.90	49.14	52.98	52.98	7.18%	5,293,966
Dec 22, 2025	48.11	49.60	48.11	49.43	49.43	3.07%	601,776
Dec 19, 2025	46.95	48.18	46.90	47.96	47.96	2.46%	286,508
Dec 18, 2025	47.00	47.61	46.28	46.81	46.81	-0.68%	430,024
Dec 17, 2025	47.97	48.32	46.96	47.13	47.13	-1.69%	351,689
Dec 16, 2025	48.11	48.47	47.80	47.94	47.94	-1.28%	119,647
Dec 15, 2025	48.59	48.80	47.95	48.56	48.56	-0.31%	260,029
Dec 12, 2025	48.28	48.92	48.05	48.71	48.71	1.25%	196,313
Dec 11, 2025	47.90	48.45	47.54	48.11	48.11	0.67%	285,960
Dec 10, 2025	48.32	49.75	47.61	47.79	47.79	-1.20%	354,323
Dec 9, 2025	47.39	48.55	46.20	48.37	48.37	1.96%	635,539
Dec 8, 2025	49.04	49.45	47.18	47.44	47.44	-3.95%	654,759
Dec 5, 2025	49.70	50.05	49.05	49.39	49.39	-0.66%	245,232
Dec 4, 2025	50.27	50.43	49.60	49.72	49.72	-1.21%	439,513
Dec 3, 2025	51.00	51.17	50.00	50.33	50.33	-1.22%	234,904
Dec 2, 2025	51.15	52.46	50.80	50.95	50.95	-0.82%	589,973
Dec 1, 2025	50.57	51.90	50.57	51.37	51.37	0.82%	630,135
Nov 28, 2025	51.30	51.33	50.71	50.95	50.95	-0.82%	217,970
Nov 27, 2025	51.68	52.39	51.11	51.37	51.37	-0.75%	262,915
Nov 26, 2025	50.50	51.90	50.28	51.76	51.76	2.92%	571,673
Nov 25, 2025	50.50	50.85	49.81	50.29	50.29	-0.44%	623,505
Nov 24, 2025	52.10	52.49	50.30	50.51	50.51	-3.77%	317,226
Nov 21, 2025	52.90	53.00	51.72	52.49	52.49	-1.54%	599,084
Nov 20, 2025	53.29	54.14	53.08	53.31	53.31	-0.36%	675,284
Nov 19, 2025	53.94	53.96	53.15	53.50	53.50	-0.82%	532,370
Nov 18, 2025	55.13	55.65	53.84	53.94	53.94	-2.30%	536,407
Nov 17, 2025	54.70	56.14	54.55	55.21	55.21	0.88%	676,852
Nov 14, 2025	53.98	55.25	53.97	54.73	54.73	-0.05%	511,886
Nov 13, 2025	55.45	55.55	54.56	54.76	54.76	-1.05%	446,698
Nov 12, 2025	55.50	56.72	55.04	55.34	55.34	2.35%	1,673,750
Nov 11, 2025	54.19	54.86	53.75	54.07	54.07	-0.95%	388,579
Nov 10, 2025	54.71	55.25	54.42	54.59	54.59	0.65%	457,064
Nov 7, 2025	53.83	54.69	53.01	54.24	54.24	-0.09%	769,676
Nov 6, 2025	56.26	56.29	53.91	54.29	54.29	-3.43%	678,004
Nov 4, 2025	57.41	57.54	55.91	56.22	56.22	-1.95%	749,193
Nov 3, 2025	58.06	59.09	57.17	57.34	57.34	-1.17%	774,749
Oct 31, 2025	57.95	59.98	57.44	58.02	58.02	0.62%	1,131,071
Oct 30, 2025	57.42	59.62	57.10	57.66	57.66	1.03%	2,173,940
Oct 29, 2025	56.71	57.44	56.04	57.07	57.07	1.15%	949,380
Oct 28, 2025	56.12	57.36	55.40	56.42	56.42	0.80%	532,411
Oct 27, 2025	55.36	57.30	55.36	55.97	55.97	0.50%	607,564
Oct 24, 2025	56.36	56.78	55.45	55.69	55.69	-1.10%	180,545
Oct 23, 2025	56.64	57.38	56.09	56.31	56.31	0.27%	323,821
Oct 21, 2025	55.82	56.90	55.82	56.16	56.16	0.07%	243,324