IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,731.90
+5.75 (0.33%)
At close: Oct 17, 2025
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,787.95 | 1,823.65 | 1,738.05 | 1,807.10 | 1,807.10 | 4.34% | 1,827 |
| Oct 17, 2025 | 1,749.80 | 1,775.00 | 1,697.60 | 1,731.90 | 1,731.90 | 0.33% | 20,864 |
| Oct 16, 2025 | 1,765.10 | 1,821.40 | 1,712.40 | 1,726.15 | 1,726.15 | -2.64% | 4,809 |
| Oct 15, 2025 | 1,736.00 | 1,797.95 | 1,720.90 | 1,772.95 | 1,772.95 | 2.50% | 4,795 |
| Oct 14, 2025 | 1,710.40 | 1,738.35 | 1,675.75 | 1,729.70 | 1,729.70 | 1.88% | 5,048 |
| Oct 13, 2025 | 1,741.00 | 1,741.00 | 1,685.05 | 1,697.85 | 1,697.85 | -2.80% | 1,260 |
| Oct 10, 2025 | 1,683.00 | 1,783.50 | 1,683.00 | 1,746.80 | 1,746.80 | 3.48% | 1,998 |
| Oct 9, 2025 | 1,728.60 | 1,732.45 | 1,681.05 | 1,688.05 | 1,688.05 | -2.08% | 929 |
| Oct 8, 2025 | 1,732.60 | 1,735.00 | 1,713.35 | 1,723.90 | 1,723.90 | 0.01% | 1,054 |
| Oct 7, 2025 | 1,677.00 | 1,746.00 | 1,677.00 | 1,723.70 | 1,723.70 | 2.02% | 3,308 |
| Oct 6, 2025 | 1,823.65 | 1,823.65 | 1,678.75 | 1,689.65 | 1,689.65 | -2.14% | 1,670 |
| Oct 3, 2025 | 1,700.00 | 1,734.20 | 1,691.10 | 1,726.65 | 1,726.65 | 1.71% | 1,707 |
| Oct 1, 2025 | 1,675.45 | 1,722.25 | 1,665.40 | 1,697.70 | 1,697.70 | 1.85% | 1,940 |
| Sep 30, 2025 | 1,706.05 | 1,742.10 | 1,664.30 | 1,666.90 | 1,666.90 | -2.55% | 2,830 |
| Sep 29, 2025 | 1,713.25 | 1,761.70 | 1,705.00 | 1,710.50 | 1,710.50 | -0.22% | 2,868 |
| Sep 26, 2025 | 1,763.00 | 1,770.95 | 1,704.10 | 1,714.30 | 1,714.30 | -2.82% | 3,979 |
| Sep 25, 2025 | 1,820.00 | 1,856.00 | 1,757.20 | 1,764.00 | 1,764.00 | -3.95% | 4,428 |
| Sep 24, 2025 | 1,740.35 | 1,900.00 | 1,733.00 | 1,836.45 | 1,836.45 | 4.92% | 29,536 |
| Sep 23, 2025 | 1,764.00 | 1,774.20 | 1,712.95 | 1,750.30 | 1,750.30 | -0.92% | 3,615 |
| Sep 22, 2025 | 1,582.60 | 1,794.40 | 1,582.60 | 1,766.55 | 1,766.55 | 8.83% | 29,249 |
| Sep 19, 2025 | 1,570.05 | 1,650.00 | 1,570.05 | 1,623.20 | 1,623.20 | 1.60% | 2,477 |
| Sep 18, 2025 | 1,575.00 | 1,609.25 | 1,575.00 | 1,597.65 | 1,597.65 | 1.51% | 1,265 |
| Sep 17, 2025 | 1,570.00 | 1,599.00 | 1,566.15 | 1,573.90 | 1,573.90 | 0.89% | 1,272 |
| Sep 16, 2025 | 1,555.60 | 1,604.00 | 1,544.10 | 1,560.00 | 1,560.00 | 0.64% | 4,401 |
| Sep 15, 2025 | 1,490.55 | 1,572.00 | 1,490.55 | 1,550.15 | 1,550.15 | 3.19% | 1,603 |
| Sep 12, 2025 | 1,538.85 | 1,538.85 | 1,500.10 | 1,502.30 | 1,502.30 | -0.40% | 2,001 |
| Sep 11, 2025 | 1,500.05 | 1,531.00 | 1,494.65 | 1,508.30 | 1,508.30 | 0.27% | 1,551 |
| Sep 10, 2025 | 1,488.35 | 1,525.00 | 1,488.35 | 1,504.25 | 1,504.25 | 0.96% | 2,059 |
| Sep 9, 2025 | 1,471.10 | 1,519.35 | 1,471.10 | 1,489.90 | 1,489.90 | 0.22% | 1,005 |
| Sep 8, 2025 | 1,508.70 | 1,518.10 | 1,478.00 | 1,486.65 | 1,486.65 | -1.65% | 1,023 |
| Sep 5, 2025 | 1,524.45 | 1,531.35 | 1,505.00 | 1,511.55 | 1,511.55 | -0.61% | 1,943 |
| Sep 4, 2025 | 1,572.00 | 1,596.15 | 1,509.10 | 1,520.90 | 1,520.90 | -2.31% | 4,621 |
| Sep 3, 2025 | 1,536.55 | 1,582.20 | 1,530.60 | 1,556.90 | 1,556.90 | 0.73% | 4,439 |
| Sep 2, 2025 | 1,489.80 | 1,563.20 | 1,483.60 | 1,545.55 | 1,545.55 | 4.32% | 2,594 |
| Sep 1, 2025 | 1,475.00 | 1,492.95 | 1,471.10 | 1,481.50 | 1,481.50 | 1.26% | 1,034 |
| Aug 29, 2025 | 1,468.25 | 1,483.50 | 1,460.00 | 1,463.00 | 1,463.00 | -0.82% | 484 |
| Aug 28, 2025 | 1,456.00 | 1,480.00 | 1,442.40 | 1,475.10 | 1,475.10 | 1.41% | 2,154 |
| Aug 26, 2025 | 1,336.20 | 1,483.30 | 1,336.20 | 1,454.55 | 1,454.55 | -1.99% | 1,924 |
| Aug 25, 2025 | 1,484.05 | 1,492.35 | 1,453.50 | 1,484.15 | 1,484.15 | 0.65% | 1,449 |
| Aug 22, 2025 | 1,450.00 | 1,501.30 | 1,450.00 | 1,474.60 | 1,474.60 | 0.48% | 875 |
| Aug 21, 2025 | 1,485.00 | 1,511.00 | 1,456.10 | 1,467.50 | 1,467.50 | -0.36% | 5,105 |
| Aug 20, 2025 | 1,487.85 | 1,494.40 | 1,452.80 | 1,472.80 | 1,472.80 | -1.97% | 4,459 |
| Aug 19, 2025 | 1,554.10 | 1,559.80 | 1,475.00 | 1,502.40 | 1,502.40 | -2.36% | 18,640 |
| Aug 18, 2025 | 1,300.05 | 1,538.75 | 1,300.05 | 1,538.75 | 1,538.75 | 20.00% | 102,523 |
| Aug 14, 2025 | 1,299.00 | 1,299.00 | 1,271.30 | 1,282.30 | 1,282.30 | -0.11% | 1,305 |
| Aug 13, 2025 | 1,281.65 | 1,302.65 | 1,275.50 | 1,283.65 | 1,283.65 | 0.16% | 1,704 |
| Aug 12, 2025 | 1,318.55 | 1,330.65 | 1,276.65 | 1,281.65 | 1,281.65 | -2.04% | 1,428 |
| Aug 11, 2025 | 1,347.95 | 1,348.00 | 1,301.70 | 1,308.35 | 1,308.35 | -1.59% | 881 |
| Aug 8, 2025 | 1,335.75 | 1,353.00 | 1,322.00 | 1,329.55 | 1,329.55 | -0.52% | 1,144 |
| Aug 7, 2025 | 1,290.00 | 1,346.30 | 1,281.40 | 1,336.45 | 1,336.45 | 3.41% | 1,636 |