IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	54.17	56.50	54.17	56.12	56.12	2.71%	694,378
Oct 17, 2025	55.36	55.49	54.13	54.64	54.64	-1.51%	198,980
Oct 16, 2025	55.64	56.33	55.20	55.48	55.48	-0.11%	312,701
Oct 15, 2025	55.06	56.26	54.67	55.54	55.54	1.02%	510,160
Oct 14, 2025	56.83	57.26	54.33	54.98	54.98	-3.03%	440,804
Oct 13, 2025	56.99	57.50	56.40	56.70	56.70	-2.12%	563,622
Oct 10, 2025	57.76	59.16	57.39	57.93	57.93	0.26%	451,881
Oct 9, 2025	59.00	59.00	57.50	57.78	57.78	-1.87%	490,949
Oct 8, 2025	56.86	60.65	56.86	58.88	58.88	3.94%	5,058,988
Oct 7, 2025	57.22	57.62	56.38	56.65	56.65	-1.38%	190,638
Oct 6, 2025	58.18	58.82	57.27	57.44	57.44	-1.22%	728,157
Oct 3, 2025	54.71	58.50	54.71	58.15	58.15	5.00%	1,268,500
Oct 1, 2025	54.59	55.48	54.03	55.38	55.38	2.44%	539,032
Sep 30, 2025	53.24	54.63	53.12	54.06	54.06	1.75%	642,964
Sep 29, 2025	53.37	54.21	52.97	53.13	53.13	-0.39%	528,676
Sep 26, 2025	54.69	54.92	53.10	53.34	53.34	-3.28%	636,097
Sep 25, 2025	56.28	56.64	54.87	55.15	55.15	-2.29%	544,427
Sep 24, 2025	57.13	57.59	56.13	56.44	56.44	-1.43%	430,597