IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,193.60
-16.25 (-1.34%)
At close: Feb 13, 2026
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,190.15 | 1,214.60 | 1,180.85 | 1,193.60 | 1,193.60 | -1.34% | 963 |
| Feb 12, 2026 | 1,212.65 | 1,217.20 | 1,189.00 | 1,209.85 | 1,209.85 | -1.25% | 653 |
| Feb 11, 2026 | 1,229.20 | 1,240.00 | 1,213.75 | 1,225.15 | 1,225.15 | -0.28% | 56,289 |
| Feb 10, 2026 | 1,210.85 | 1,235.95 | 1,198.05 | 1,228.55 | 1,228.55 | 1.64% | 1,693 |
| Feb 9, 2026 | 1,182.15 | 1,253.70 | 1,172.55 | 1,208.70 | 1,208.70 | 2.28% | 3,474 |
| Feb 6, 2026 | 1,115.80 | 1,187.90 | 1,106.80 | 1,181.75 | 1,181.75 | 5.28% | 4,597 |
| Feb 5, 2026 | 1,087.05 | 1,131.70 | 1,082.30 | 1,122.45 | 1,122.45 | 3.26% | 4,536 |
| Feb 4, 2026 | 1,087.00 | 1,121.95 | 1,076.00 | 1,087.05 | 1,087.05 | -0.21% | 2,377 |
| Feb 3, 2026 | 1,139.00 | 1,139.00 | 1,075.00 | 1,089.35 | 1,089.35 | -1.08% | 4,537 |
| Feb 2, 2026 | 1,107.00 | 1,140.75 | 1,086.70 | 1,101.25 | 1,101.25 | -0.51% | 2,069 |
| Feb 1, 2026 | 1,111.00 | 1,136.30 | 1,095.60 | 1,106.90 | 1,106.90 | -1.28% | 753 |
| Jan 30, 2026 | 1,096.50 | 1,143.10 | 1,080.00 | 1,121.30 | 1,121.30 | 2.27% | 3,523 |
| Jan 29, 2026 | 1,098.10 | 1,110.30 | 1,058.20 | 1,096.40 | 1,096.40 | 0.10% | 3,271 |
| Jan 28, 2026 | 1,116.65 | 1,167.40 | 1,086.40 | 1,095.30 | 1,095.30 | -0.12% | 19,026 |
| Jan 27, 2026 | 1,293.55 | 1,293.55 | 1,081.85 | 1,096.65 | 1,096.65 | -18.90% | 54,999 |
| Jan 23, 2026 | 1,334.75 | 1,381.10 | 1,334.00 | 1,352.20 | 1,352.20 | 0.66% | 2,879 |
| Jan 22, 2026 | 1,360.50 | 1,360.50 | 1,310.00 | 1,343.40 | 1,343.40 | 0.49% | 3,603 |
| Jan 21, 2026 | 1,350.00 | 1,360.70 | 1,297.55 | 1,336.90 | 1,336.90 | -2.82% | 5,823 |
| Jan 20, 2026 | 1,379.10 | 1,399.95 | 1,370.00 | 1,375.70 | 1,375.70 | -0.65% | 372 |
| Jan 19, 2026 | 1,378.00 | 1,397.00 | 1,366.65 | 1,384.65 | 1,384.65 | -0.65% | 673 |
| Jan 16, 2026 | 1,389.20 | 1,443.10 | 1,383.90 | 1,393.75 | 1,393.75 | 0.33% | 758 |
| Jan 14, 2026 | 1,414.55 | 1,430.80 | 1,387.20 | 1,389.10 | 1,389.10 | -2.33% | 1,232 |
| Jan 13, 2026 | 1,428.00 | 1,452.90 | 1,411.25 | 1,422.25 | 1,422.25 | -0.19% | 340 |
| Jan 12, 2026 | 1,431.90 | 1,433.50 | 1,406.75 | 1,425.00 | 1,425.00 | -1.95% | 603 |
| Jan 9, 2026 | 1,460.75 | 1,490.35 | 1,440.05 | 1,453.35 | 1,453.35 | -1.74% | 1,487 |
| Jan 8, 2026 | 1,537.00 | 1,547.30 | 1,472.40 | 1,479.10 | 1,479.10 | -4.50% | 1,499 |
| Jan 7, 2026 | 1,541.30 | 1,556.00 | 1,537.35 | 1,548.75 | 1,548.75 | -0.21% | 228 |
| Jan 6, 2026 | 1,572.30 | 1,572.30 | 1,531.30 | 1,552.05 | 1,552.05 | -2.21% | 670 |
| Jan 5, 2026 | 1,593.35 | 1,609.40 | 1,572.40 | 1,587.05 | 1,587.05 | -0.40% | 1,105 |
| Jan 2, 2026 | 1,563.35 | 1,608.80 | 1,560.85 | 1,593.35 | 1,593.35 | 1.92% | 704 |
| Jan 1, 2026 | 1,570.00 | 1,575.00 | 1,558.85 | 1,563.40 | 1,563.40 | 0.01% | 143 |
| Dec 31, 2025 | 1,552.00 | 1,572.20 | 1,544.95 | 1,563.20 | 1,563.20 | 0.48% | 396 |
| Dec 30, 2025 | 1,567.35 | 1,571.00 | 1,527.95 | 1,555.80 | 1,555.80 | -0.98% | 1,111 |
| Dec 29, 2025 | 1,601.00 | 1,612.35 | 1,559.70 | 1,571.20 | 1,571.20 | -2.11% | 1,682 |
| Dec 26, 2025 | 1,647.40 | 1,647.40 | 1,600.00 | 1,605.00 | 1,605.00 | -2.78% | 609 |
| Dec 24, 2025 | 1,632.70 | 1,722.15 | 1,632.70 | 1,650.85 | 1,650.85 | 1.11% | 1,255 |
| Dec 23, 2025 | 1,576.15 | 1,647.45 | 1,556.50 | 1,632.65 | 1,632.65 | 3.31% | 1,129 |
| Dec 22, 2025 | 1,585.00 | 1,595.60 | 1,570.50 | 1,580.35 | 1,580.35 | 0.65% | 873 |
| Dec 19, 2025 | 1,555.00 | 1,574.35 | 1,541.00 | 1,570.15 | 1,570.15 | 0.96% | 619 |
| Dec 18, 2025 | 1,552.70 | 1,577.30 | 1,540.20 | 1,555.15 | 1,555.15 | 0.16% | 539 |
| Dec 17, 2025 | 1,595.05 | 1,600.40 | 1,541.55 | 1,552.65 | 1,552.65 | -3.12% | 3,052 |
| Dec 16, 2025 | 1,617.05 | 1,621.45 | 1,595.00 | 1,602.70 | 1,602.70 | -0.56% | 1,958 |
| Dec 15, 2025 | 1,620.50 | 1,628.20 | 1,600.00 | 1,611.65 | 1,611.65 | 0.12% | 3,746 |
| Dec 12, 2025 | 1,601.40 | 1,631.00 | 1,599.20 | 1,609.65 | 1,609.65 | 0.52% | 1,143 |
| Dec 11, 2025 | 1,648.95 | 1,648.95 | 1,600.00 | 1,601.40 | 1,601.40 | -0.73% | 1,806 |
| Dec 10, 2025 | 1,539.95 | 1,643.35 | 1,535.10 | 1,613.25 | 1,613.25 | 4.57% | 5,751 |
| Dec 9, 2025 | 1,529.80 | 1,598.00 | 1,509.75 | 1,542.75 | 1,542.75 | 0.42% | 59,226 |
| Dec 8, 2025 | 1,562.05 | 1,562.05 | 1,517.05 | 1,536.35 | 1,536.35 | -2.26% | 4,682 |
| Dec 5, 2025 | 1,615.00 | 1,615.00 | 1,565.10 | 1,571.90 | 1,571.90 | -1.88% | 682 |
| Dec 4, 2025 | 1,619.15 | 1,626.05 | 1,595.50 | 1,602.05 | 1,602.05 | -2.16% | 1,351 |