IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,278.30
+11.80 (0.93%)
At close: Sep 10, 2026
BOM:505726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,269.90 | 1,285.00 | 1,267.40 | 1,278.30 | 1,278.30 | 0.93% | 480 |
| Sep 9, 2026 | 1,298.50 | 1,298.50 | 1,257.30 | 1,266.50 | 1,266.50 | -2.46% | 3,566 |
| Sep 8, 2026 | 1,330.15 | 1,330.15 | 1,295.00 | 1,298.50 | 1,298.50 | -1.03% | 500 |
| Sep 7, 2026 | 1,317.00 | 1,335.00 | 1,299.80 | 1,312.00 | 1,312.00 | 0.42% | 3,890 |
| Sep 4, 2026 | 1,323.00 | 1,332.90 | 1,302.00 | 1,306.45 | 1,306.45 | -0.61% | 849 |
| Sep 3, 2026 | 1,296.00 | 1,321.00 | 1,284.95 | 1,314.50 | 1,314.50 | 1.43% | 1,718 |
| Sep 2, 2026 | 1,299.00 | 1,311.10 | 1,275.40 | 1,296.00 | 1,296.00 | -0.54% | 3,423 |
| Sep 1, 2026 | 1,319.85 | 1,333.25 | 1,289.50 | 1,303.10 | 1,303.10 | -1.92% | 3,242 |
| Aug 31, 2026 | 1,359.20 | 1,359.20 | 1,318.75 | 1,328.60 | 1,328.60 | -0.60% | 3,703 |
| Aug 28, 2026 | 1,364.50 | 1,364.50 | 1,320.25 | 1,336.60 | 1,336.60 | -1.10% | 2,263 |
| Aug 27, 2026 | 1,370.55 | 1,370.55 | 1,346.10 | 1,351.40 | 1,351.40 | -1.40% | 1,128 |
| Aug 26, 2026 | 1,372.25 | 1,374.95 | 1,361.00 | 1,370.55 | 1,370.55 | 0.12% | 1,159 |
| Aug 25, 2026 | 1,406.30 | 1,406.30 | 1,367.40 | 1,368.90 | 1,368.90 | -2.66% | 1,000 |
| Aug 24, 2026 | 1,396.05 | 1,409.70 | 1,389.60 | 1,406.30 | 1,406.30 | 0.49% | 1,401 |
| Aug 21, 2026 | 1,391.55 | 1,418.00 | 1,383.95 | 1,399.40 | 1,399.40 | - | 554 |
| Aug 20, 2026 | 1,397.00 | 1,415.15 | 1,397.00 | 1,399.40 | 1,399.40 | 0.11% | 880 |
| Aug 19, 2026 | 1,429.85 | 1,429.85 | 1,386.70 | 1,397.90 | 1,397.90 | -1.21% | 1,503 |
| Aug 18, 2026 | 1,370.85 | 1,421.00 | 1,370.85 | 1,415.05 | 1,415.05 | 2.13% | 1,862 |
| Aug 17, 2026 | 1,353.40 | 1,392.50 | 1,353.40 | 1,385.60 | 1,385.60 | 0.03% | 3,077 |
| Aug 14, 2026 | 1,377.00 | 1,404.15 | 1,362.30 | 1,385.20 | 1,385.20 | 0.05% | 1,290 |
| Aug 13, 2026 | 1,369.50 | 1,389.00 | 1,365.85 | 1,384.55 | 1,384.55 | 2.00% | 1,375 |
| Aug 12, 2026 | 1,370.00 | 1,376.55 | 1,349.25 | 1,357.40 | 1,357.40 | -1.58% | 2,277 |
| Aug 11, 2026 | 1,398.00 | 1,399.60 | 1,370.00 | 1,379.20 | 1,379.20 | -1.82% | 2,779 |
| Aug 10, 2026 | 1,450.00 | 1,450.00 | 1,391.00 | 1,404.70 | 1,404.70 | 0.15% | 3,926 |
| Aug 7, 2026 | 1,427.00 | 1,475.15 | 1,385.00 | 1,402.60 | 1,402.60 | -2.76% | 17,332 |
| Aug 6, 2026 | 1,448.05 | 1,467.15 | 1,419.65 | 1,442.40 | 1,442.40 | -0.13% | 7,527 |
| Aug 5, 2026 | 1,392.55 | 1,467.00 | 1,379.35 | 1,444.30 | 1,444.30 | 5.57% | 9,775 |
| Aug 4, 2026 | 1,356.05 | 1,373.60 | 1,352.00 | 1,368.05 | 1,368.05 | 1.45% | 2,698 |
| Aug 3, 2026 | 1,317.40 | 1,363.55 | 1,304.05 | 1,348.50 | 1,348.50 | 2.52% | 4,530 |
| Jul 31, 2026 | 1,301.25 | 1,335.60 | 1,298.85 | 1,315.35 | 1,315.35 | 0.67% | 2,636 |
| Jul 30, 2026 | 1,319.40 | 1,334.00 | 1,300.25 | 1,306.65 | 1,306.65 | -1.96% | 2,044 |
| Jul 29, 2026 | 1,317.55 | 1,334.70 | 1,313.35 | 1,332.75 | 1,332.75 | 1.65% | 734 |
| Jul 28, 2026 | 1,332.65 | 1,347.30 | 1,309.50 | 1,311.15 | 1,311.15 | -0.93% | 1,849 |
| Jul 27, 2026 | 1,320.00 | 1,367.00 | 1,293.00 | 1,323.40 | 1,323.40 | 1.33% | 8,408 |
| Jul 24, 2026 | 1,300.45 | 1,310.00 | 1,276.00 | 1,306.00 | 1,306.00 | 0.26% | 1,335 |
| Jul 23, 2026 | 1,302.85 | 1,341.40 | 1,301.00 | 1,302.55 | 1,302.55 | -1.50% | 2,503 |
| Jul 22, 2026 | 1,354.10 | 1,354.10 | 1,310.50 | 1,322.35 | 1,322.35 | -2.34% | 3,673 |
| 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 |