IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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