IFB Industries Limited (BOM:505726)
India flag India · Delayed Price · Currency is INR
1,292.40
-20.60 (-1.57%)
At close: Aug 6, 2025

IFB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,335.751,353.001,322.001,329.551,329.55-0.52%1,144
Aug 7, 20251,290.001,346.301,281.401,336.451,336.453.41%1,636
Aug 6, 20251,311.051,317.901,285.051,292.401,292.40-1.57%238
Aug 5, 20251,379.951,379.951,305.751,313.001,313.00-0.99%634
Aug 4, 20251,332.051,340.001,315.701,326.101,326.10-0.45%1,786
Aug 1, 20251,349.951,349.951,312.101,332.051,332.050.88%1,190
Jul 31, 20251,350.051,355.201,310.001,320.451,320.45-4.15%4,441
Jul 30, 20251,281.601,388.251,280.001,377.651,377.655.28%4,025
Jul 29, 20251,349.401,350.151,295.901,308.601,308.60-1.97%2,650
Jul 28, 20251,388.001,390.151,332.051,334.951,334.95-3.93%1,616
Jul 25, 20251,414.601,414.601,385.051,389.601,389.60-2.65%2,192
Jul 24, 20251,350.401,440.001,350.401,427.451,427.455.05%5,904
Jul 23, 20251,377.001,399.401,350.501,358.851,358.85-2.24%1,534
Jul 22, 20251,388.451,400.101,368.351,390.001,390.000.61%841
Jul 21, 20251,459.401,460.451,375.001,381.551,381.55-4.86%3,614
Jul 18, 20251,498.401,507.951,448.151,452.151,452.15-3.09%3,277
Jul 17, 20251,509.951,531.851,495.001,498.401,498.40-0.72%1,441
Jul 16, 20251,505.001,548.601,504.851,509.251,509.25-0.83%658
Jul 15, 20251,520.001,537.001,514.401,521.951,521.950.68%15,088
Jul 14, 20251,486.001,519.001,486.001,511.601,511.601.03%921
Jul 11, 20251,550.001,550.001,493.451,496.151,496.15-2.42%884
Jul 10, 20251,530.001,545.001,525.001,533.251,533.250.93%4,852
Jul 9, 20251,521.701,532.001,514.251,519.101,519.100.53%2,959
Jul 8, 20251,509.201,522.501,482.951,511.051,511.050.02%1,810
Jul 7, 20251,548.051,550.501,502.001,510.751,510.75-2.77%1,992
Jul 4, 20251,482.051,562.001,482.051,553.851,553.853.27%3,584
Jul 3, 20251,535.001,538.901,500.601,504.701,504.70-2.58%4,488
Jul 2, 20251,598.951,598.951,530.001,544.601,544.60-0.16%1,266
Jul 1, 20251,576.951,576.951,514.001,547.051,547.050.17%3,722
Jun 30, 20251,562.151,562.151,541.501,544.351,544.35-0.62%1,050
Jun 27, 20251,574.001,583.751,549.101,554.051,554.05-1.09%437
Jun 26, 20251,583.601,597.651,568.551,571.201,571.20-0.78%1,140
Jun 25, 20251,564.301,608.901,564.251,583.501,583.501.42%2,144
Jun 24, 20251,550.901,568.151,543.801,561.351,561.350.86%793
Jun 23, 20251,556.701,559.501,542.001,548.051,548.05-1.13%2,825
Jun 20, 20251,557.001,585.751,534.501,565.801,565.800.44%2,502
Jun 19, 20251,572.001,579.301,550.451,558.951,558.95-1.30%2,327
Jun 18, 20251,585.151,598.751,563.451,579.551,579.55-1.69%3,374
Jun 17, 20251,600.001,617.001,580.901,606.651,606.65-0.04%908
Jun 16, 20251,580.051,651.001,551.601,607.301,607.300.86%3,056
Jun 13, 20251,585.001,614.001,573.951,593.601,593.60-1.47%1,717
Jun 12, 20251,678.951,678.951,607.901,617.351,617.35-2.48%2,045
Jun 11, 20251,656.951,700.001,597.051,658.551,658.553.10%11,505
Jun 10, 20251,570.051,657.151,547.501,608.751,608.754.79%16,175
Jun 9, 20251,541.951,544.751,517.001,535.151,535.150.32%1,320
Jun 6, 20251,532.001,592.651,522.201,530.201,530.20-2.43%6,442
Jun 5, 20251,531.101,605.001,531.101,568.351,568.352.50%12,418
Jun 4, 20251,557.801,567.951,500.001,530.151,530.15-1.68%2,065
Jun 3, 20251,550.101,625.801,544.901,556.301,556.300.65%8,386
Jun 2, 20251,369.001,584.951,369.001,546.301,546.3010.94%30,814