IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,343.95
+16.80 (1.27%)
At close: Jul 20, 2026
BOM:505726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,342.05 | 1,358.35 | 1,337.60 | 1,354.10 | 1,354.10 | 0.76% | 2,459 |
| Jul 20, 2026 | 1,327.15 | 1,357.20 | 1,317.55 | 1,343.95 | 1,343.95 | 1.27% | 2,842 |
| Jul 17, 2026 | 1,369.65 | 1,369.65 | 1,320.85 | 1,327.15 | 1,327.15 | -2.33% | 3,065 |
| Jul 16, 2026 | 1,381.00 | 1,386.35 | 1,352.70 | 1,358.75 | 1,358.75 | -1.27% | 14,397 |
| Jul 15, 2026 | 1,416.65 | 1,416.65 | 1,372.35 | 1,376.25 | 1,376.25 | -0.50% | 2,387 |
| Jul 14, 2026 | 1,430.15 | 1,472.25 | 1,375.00 | 1,383.15 | 1,383.15 | -2.81% | 12,585 |
| Jul 13, 2026 | 1,386.95 | 1,439.80 | 1,371.40 | 1,423.10 | 1,423.10 | 3.10% | 18,074 |
| Jul 10, 2026 | 1,300.60 | 1,392.45 | 1,294.25 | 1,380.30 | 1,380.30 | 7.60% | 33,899 |
| Jul 9, 2026 | 1,265.55 | 1,308.00 | 1,252.30 | 1,282.75 | 1,282.75 | 2.04% | 8,281 |
| Jul 8, 2026 | 1,247.50 | 1,283.70 | 1,231.35 | 1,257.10 | 1,257.10 | 0.77% | 6,555 |
| Jul 7, 2026 | 1,271.70 | 1,301.00 | 1,238.15 | 1,247.50 | 1,247.50 | -1.90% | 4,999 |
| Jul 6, 2026 | 1,273.45 | 1,294.95 | 1,261.80 | 1,271.70 | 1,271.70 | -0.93% | 1,661 |
| Jul 3, 2026 | 1,299.00 | 1,305.00 | 1,273.00 | 1,283.70 | 1,283.70 | -0.44% | 3,034 |
| Jul 2, 2026 | 1,302.10 | 1,302.10 | 1,276.10 | 1,289.40 | 1,289.40 | 0.16% | 1,411 |
| Jul 1, 2026 | 1,285.00 | 1,299.00 | 1,278.00 | 1,287.35 | 1,287.35 | -0.29% | 2,794 |
| Jun 30, 2026 | 1,257.95 | 1,298.90 | 1,235.60 | 1,291.10 | 1,291.10 | 3.49% | 4,301 |
| Jun 29, 2026 | 1,259.50 | 1,264.25 | 1,235.55 | 1,247.55 | 1,247.55 | -2.32% | 2,033 |
| Jun 25, 2026 | 1,264.00 | 1,283.50 | 1,251.95 | 1,277.15 | 1,277.15 | 1.82% | 2,620 |
| Jun 24, 2026 | 1,259.25 | 1,265.35 | 1,246.00 | 1,254.30 | 1,254.30 | -0.74% | 1,209 |
| Jun 23, 2026 | 1,273.70 | 1,278.10 | 1,255.00 | 1,263.60 | 1,263.60 | -1.21% | 1,674 |
| Jun 22, 2026 | 1,290.00 | 1,295.85 | 1,274.40 | 1,279.05 | 1,279.05 | -0.23% | 1,680 |
| Jun 19, 2026 | 1,278.70 | 1,299.95 | 1,273.00 | 1,282.00 | 1,282.00 | -0.62% | 4,315 |
| Jun 18, 2026 | 1,300.00 | 1,305.00 | 1,275.00 | 1,289.95 | 1,289.95 | 0.03% | 2,431 |
| Jun 17, 2026 | 1,271.95 | 1,316.95 | 1,271.55 | 1,289.50 | 1,289.50 | 1.32% | 6,599 |
| Jun 16, 2026 | 1,270.55 | 1,283.95 | 1,253.30 | 1,272.75 | 1,272.75 | 0.26% | 2,310 |
| Jun 15, 2026 | 1,294.15 | 1,327.95 | 1,248.80 | 1,269.50 | 1,269.50 | -1.46% | 7,575 |
| Jun 12, 2026 | 1,266.95 | 1,340.00 | 1,266.95 | 1,288.25 | 1,288.25 | 4.40% | 11,194 |
| Jun 11, 2026 | 1,252.90 | 1,269.00 | 1,224.10 | 1,233.90 | 1,233.90 | -1.08% | 1,577 |
| Jun 10, 2026 | 1,286.00 | 1,286.00 | 1,241.30 | 1,247.35 | 1,247.35 | -3.06% | 2,514 |
| Jun 9, 2026 | 1,263.10 | 1,293.75 | 1,247.80 | 1,286.70 | 1,286.70 | 4.04% | 3,087 |
| Jun 8, 2026 | 1,251.00 | 1,275.00 | 1,230.10 | 1,236.70 | 1,236.70 | -1.28% | 4,501 |
| Jun 5, 2026 | 1,271.85 | 1,286.00 | 1,252.00 | 1,252.70 | 1,252.70 | -1.27% | 1,770 |
| Jun 4, 2026 | 1,244.15 | 1,290.75 | 1,244.15 | 1,268.80 | 1,268.80 | -1.05% | 2,298 |
| Jun 3, 2026 | 1,312.20 | 1,329.65 | 1,262.35 | 1,282.30 | 1,282.30 | -2.69% | 5,137 |
| Jun 2, 2026 | 1,240.80 | 1,324.15 | 1,214.00 | 1,317.80 | 1,317.80 | 5.00% | 13,491 |
| Jun 1, 2026 | 1,274.85 | 1,331.00 | 1,235.05 | 1,255.10 | 1,255.10 | 0.39% | 20,124 |
| May 29, 2026 | 1,219.50 | 1,342.80 | 1,192.10 | 1,250.20 | 1,250.20 | 4.90% | 36,001 |
| May 27, 2026 | 1,151.75 | 1,210.00 | 1,149.95 | 1,191.80 | 1,191.80 | 3.79% | 29,872 |
| May 26, 2026 | 1,106.60 | 1,215.45 | 1,106.60 | 1,148.30 | 1,148.30 | 9.04% | 184,141 |
| May 25, 2026 | 1,048.75 | 1,075.85 | 1,045.00 | 1,053.10 | 1,053.10 | 0.27% | 2,800 |
| May 22, 2026 | 1,038.95 | 1,063.95 | 1,031.90 | 1,050.25 | 1,050.25 | 0.63% | 1,550 |
| May 21, 2026 | 1,026.05 | 1,066.85 | 1,026.05 | 1,043.70 | 1,043.70 | -0.17% | 1,611 |
| May 20, 2026 | 1,085.00 | 1,089.15 | 1,038.40 | 1,045.50 | 1,045.50 | -5.08% | 5,184 |
| May 19, 2026 | 1,092.95 | 1,115.50 | 1,092.60 | 1,101.50 | 1,101.50 | 1.56% | 799 |
| May 18, 2026 | 1,100.05 | 1,100.05 | 1,070.00 | 1,084.60 | 1,084.60 | -2.70% | 1,531 |
| May 15, 2026 | 1,103.90 | 1,149.00 | 1,103.90 | 1,114.70 | 1,114.70 | -0.42% | 1,417 |
| May 14, 2026 | 1,121.65 | 1,133.00 | 1,105.45 | 1,119.40 | 1,119.40 | -0.32% | 4,737 |
| May 13, 2026 | 1,136.50 | 1,173.10 | 1,116.50 | 1,123.00 | 1,123.00 | 0.19% | 1,826 |
| May 12, 2026 | 1,207.45 | 1,211.00 | 1,115.95 | 1,120.85 | 1,120.85 | -6.17% | 2,408 |
| May 11, 2026 | 1,177.65 | 1,240.35 | 1,149.95 | 1,194.60 | 1,194.60 | 0.67% | 2,736 |