IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,475.10
+20.55 (1.41%)
At close: Aug 28, 2025
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1,311.05 | 1,317.90 | 1,285.05 | 1,292.40 | 1,292.40 | -1.57% | 238 |
| Aug 5, 2025 | 1,379.95 | 1,379.95 | 1,305.75 | 1,313.00 | 1,313.00 | -0.99% | 634 |
| Aug 4, 2025 | 1,332.05 | 1,340.00 | 1,315.70 | 1,326.10 | 1,326.10 | -0.45% | 1,786 |
| Aug 1, 2025 | 1,349.95 | 1,349.95 | 1,312.10 | 1,332.05 | 1,332.05 | 0.88% | 1,190 |
| Jul 31, 2025 | 1,350.05 | 1,355.20 | 1,310.00 | 1,320.45 | 1,320.45 | -4.15% | 4,441 |
| Jul 30, 2025 | 1,281.60 | 1,388.25 | 1,280.00 | 1,377.65 | 1,377.65 | 5.28% | 4,025 |
| Jul 29, 2025 | 1,349.40 | 1,350.15 | 1,295.90 | 1,308.60 | 1,308.60 | -1.97% | 2,650 |
| Jul 28, 2025 | 1,388.00 | 1,390.15 | 1,332.05 | 1,334.95 | 1,334.95 | -3.93% | 1,616 |
| Jul 25, 2025 | 1,414.60 | 1,414.60 | 1,385.05 | 1,389.60 | 1,389.60 | -2.65% | 2,192 |
| Jul 24, 2025 | 1,350.40 | 1,440.00 | 1,350.40 | 1,427.45 | 1,427.45 | 5.05% | 5,904 |
| Jul 23, 2025 | 1,377.00 | 1,399.40 | 1,350.50 | 1,358.85 | 1,358.85 | -2.24% | 1,534 |
| Jul 22, 2025 | 1,388.45 | 1,400.10 | 1,368.35 | 1,390.00 | 1,390.00 | 0.61% | 841 |
| Jul 21, 2025 | 1,459.40 | 1,460.45 | 1,375.00 | 1,381.55 | 1,381.55 | -4.86% | 3,614 |
| Jul 18, 2025 | 1,498.40 | 1,507.95 | 1,448.15 | 1,452.15 | 1,452.15 | -3.09% | 3,277 |
| Jul 17, 2025 | 1,509.95 | 1,531.85 | 1,495.00 | 1,498.40 | 1,498.40 | -0.72% | 1,441 |
| Jul 16, 2025 | 1,505.00 | 1,548.60 | 1,504.85 | 1,509.25 | 1,509.25 | -0.83% | 658 |
| Jul 15, 2025 | 1,520.00 | 1,537.00 | 1,514.40 | 1,521.95 | 1,521.95 | 0.68% | 15,088 |
| Jul 14, 2025 | 1,486.00 | 1,519.00 | 1,486.00 | 1,511.60 | 1,511.60 | 1.03% | 921 |
| Jul 11, 2025 | 1,550.00 | 1,550.00 | 1,493.45 | 1,496.15 | 1,496.15 | -2.42% | 884 |
| Jul 10, 2025 | 1,530.00 | 1,545.00 | 1,525.00 | 1,533.25 | 1,533.25 | 0.93% | 4,852 |
| Jul 9, 2025 | 1,521.70 | 1,532.00 | 1,514.25 | 1,519.10 | 1,519.10 | 0.53% | 2,959 |
| Jul 8, 2025 | 1,509.20 | 1,522.50 | 1,482.95 | 1,511.05 | 1,511.05 | 0.02% | 1,810 |
| Jul 7, 2025 | 1,548.05 | 1,550.50 | 1,502.00 | 1,510.75 | 1,510.75 | -2.77% | 1,992 |
| Jul 4, 2025 | 1,482.05 | 1,562.00 | 1,482.05 | 1,553.85 | 1,553.85 | 3.27% | 3,584 |
| Jul 3, 2025 | 1,535.00 | 1,538.90 | 1,500.60 | 1,504.70 | 1,504.70 | -2.58% | 4,488 |
| Jul 2, 2025 | 1,598.95 | 1,598.95 | 1,530.00 | 1,544.60 | 1,544.60 | -0.16% | 1,266 |
| Jul 1, 2025 | 1,576.95 | 1,576.95 | 1,514.00 | 1,547.05 | 1,547.05 | 0.17% | 3,722 |
| Jun 30, 2025 | 1,562.15 | 1,562.15 | 1,541.50 | 1,544.35 | 1,544.35 | -0.62% | 1,050 |
| Jun 27, 2025 | 1,574.00 | 1,583.75 | 1,549.10 | 1,554.05 | 1,554.05 | -1.09% | 437 |
| Jun 26, 2025 | 1,583.60 | 1,597.65 | 1,568.55 | 1,571.20 | 1,571.20 | -0.78% | 1,140 |
| Jun 25, 2025 | 1,564.30 | 1,608.90 | 1,564.25 | 1,583.50 | 1,583.50 | 1.42% | 2,144 |
| Jun 24, 2025 | 1,550.90 | 1,568.15 | 1,543.80 | 1,561.35 | 1,561.35 | 0.86% | 793 |
| Jun 23, 2025 | 1,556.70 | 1,559.50 | 1,542.00 | 1,548.05 | 1,548.05 | -1.13% | 2,825 |
| Jun 20, 2025 | 1,557.00 | 1,585.75 | 1,534.50 | 1,565.80 | 1,565.80 | 0.44% | 2,502 |
| Jun 19, 2025 | 1,572.00 | 1,579.30 | 1,550.45 | 1,558.95 | 1,558.95 | -1.30% | 2,327 |
| Jun 18, 2025 | 1,585.15 | 1,598.75 | 1,563.45 | 1,579.55 | 1,579.55 | -1.69% | 3,374 |