IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	58.25	58.45	57.00	57.26	57.26	-2.27%	682,950
Sep 22, 2025	59.62	59.95	58.16	58.59	58.59	-1.91%	478,705
Sep 19, 2025	59.14	60.40	58.08	59.73	59.73	0.90%	909,706
Sep 18, 2025	59.08	60.20	58.52	59.20	59.20	0.29%	1,209,941
Sep 17, 2025	56.18	59.65	55.87	59.03	59.03	5.26%	3,693,087
Sep 16, 2025	56.50	56.51	55.50	56.08	56.08	-0.18%	523,377
Sep 15, 2025	53.63	58.49	53.46	56.18	56.18	5.17%	3,032,783
Sep 12, 2025	54.34	54.55	53.05	53.42	53.42	-1.02%	230,830
Sep 11, 2025	53.14	54.32	53.14	53.97	53.97	0.84%	667,477
Sep 10, 2025	53.22	55.15	53.19	53.52	53.52	1.11%	527,604
Sep 9, 2025	53.17	53.43	52.61	52.93	52.93	-0.45%	330,878
Sep 8, 2025	52.73	54.00	52.73	53.17	53.17	1.45%	310,606
Sep 5, 2025	52.32	53.25	52.02	52.41	52.41	0.40%	419,992
Sep 4, 2025	53.92	54.40	52.01	52.20	52.20	-2.34%	480,016
Sep 3, 2025	53.41	54.00	53.11	53.45	53.45	0.68%	270,571
Sep 2, 2025	52.75	54.36	52.25	53.09	53.09	0.99%	581,830
Sep 1, 2025	51.31	53.35	51.31	52.57	52.57	2.96%	352,722
Aug 29, 2025	51.85	51.95	51.00	51.06	51.06	-1.03%	310,208
Aug 28, 2025	51.34	52.40	51.12	51.59	51.59	-0.77%	427,917
Aug 26, 2025	53.70	53.70	51.76	51.99	51.99	-2.79%	195,380
Aug 25, 2025	54.24	54.38	53.25	53.48	53.48	-1.11%	260,510
Aug 22, 2025	54.76	54.89	53.85	54.08	54.08	-1.26%	414,860
Aug 21, 2025	55.50	56.36	54.57	54.77	54.77	0.33%	714,408
Aug 20, 2025	55.90	55.90	54.11	54.59	54.59	-0.37%	352,149