IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,133.95
+34.60 (3.15%)
At close: Apr 21, 2026
BOM:505726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,096.50 | 1,134.70 | 1,096.50 | 1,133.95 | 1,133.95 | 3.15% | 1,236 |
| Apr 20, 2026 | 1,116.05 | 1,119.25 | 1,090.60 | 1,099.35 | 1,099.35 | -1.49% | 1,050 |
| Apr 17, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,116.00 | 1,116.00 | 2.13% | 2,266 |
| Apr 16, 2026 | 1,100.45 | 1,107.00 | 1,079.25 | 1,092.70 | 1,092.70 | 0.12% | 1,712 |
| Apr 15, 2026 | 1,079.95 | 1,097.65 | 1,071.45 | 1,091.35 | 1,091.35 | 2.95% | 2,036 |
| Apr 13, 2026 | 1,079.95 | 1,079.95 | 1,031.40 | 1,060.05 | 1,060.05 | -1.89% | 2,258 |
| Apr 10, 2026 | 1,029.50 | 1,111.00 | 1,029.50 | 1,080.45 | 1,080.45 | 3.84% | 6,508 |
| Apr 9, 2026 | 1,028.55 | 1,070.05 | 1,028.40 | 1,040.45 | 1,040.45 | 0.65% | 2,784 |
| Apr 8, 2026 | 1,012.05 | 1,040.00 | 998.15 | 1,033.75 | 1,033.75 | 5.51% | 2,161 |
| Apr 7, 2026 | 961.00 | 983.90 | 952.00 | 979.80 | 979.80 | 1.43% | 753 |
| Apr 6, 2026 | 948.60 | 968.50 | 927.50 | 965.95 | 965.95 | 1.41% | 1,541 |
| Apr 2, 2026 | 966.35 | 966.35 | 912.10 | 952.55 | 952.55 | 0.05% | 3,020 |
| Apr 1, 2026 | 925.40 | 970.30 | 921.45 | 952.10 | 952.10 | 6.45% | 53,441 |
| Mar 30, 2026 | 935.05 | 937.35 | 890.00 | 894.40 | 894.40 | -5.66% | 3,907 |
| Mar 27, 2026 | 1,000.90 | 1,000.90 | 936.80 | 948.10 | 948.10 | -3.50% | 61,160 |
| Mar 25, 2026 | 992.45 | 1,003.40 | 980.00 | 982.45 | 982.45 | 0.36% | 3,140 |
| Mar 24, 2026 | 935.00 | 996.25 | 935.00 | 978.90 | 978.90 | 5.84% | 3,807 |
| Mar 23, 2026 | 996.30 | 996.30 | 920.00 | 924.85 | 924.85 | -5.40% | 4,048 |
| Mar 20, 2026 | 985.70 | 1,004.45 | 973.80 | 977.65 | 977.65 | -0.78% | 2,481 |
| Mar 19, 2026 | 1,009.00 | 1,015.30 | 982.00 | 985.30 | 985.30 | -3.97% | 2,941 |
| Mar 18, 2026 | 1,011.20 | 1,035.55 | 1,001.05 | 1,026.05 | 1,026.05 | 2.56% | 1,360 |
| Mar 17, 2026 | 975.60 | 1,022.20 | 971.55 | 1,000.40 | 1,000.40 | 3.14% | 3,013 |
| Mar 16, 2026 | 994.00 | 996.40 | 962.65 | 969.95 | 969.95 | -2.00% | 1,147 |
| Mar 13, 2026 | 1,023.25 | 1,023.25 | 981.00 | 989.75 | 989.75 | -3.34% | 2,253 |
| Mar 12, 2026 | 1,027.85 | 1,043.95 | 1,020.00 | 1,023.90 | 1,023.90 | -1.92% | 1,207 |
| Mar 11, 2026 | 1,043.65 | 1,072.40 | 1,036.30 | 1,043.95 | 1,043.95 | 0.03% | 2,988 |
| Mar 10, 2026 | 1,040.30 | 1,050.95 | 1,026.55 | 1,043.65 | 1,043.65 | 1.07% | 1,561 |
| Mar 9, 2026 | 1,055.05 | 1,055.05 | 1,029.05 | 1,032.65 | 1,032.65 | -4.07% | 736 |
| Mar 6, 2026 | 1,083.40 | 1,102.60 | 1,072.70 | 1,076.50 | 1,076.50 | -0.63% | 2,192 |
| Mar 5, 2026 | 1,090.55 | 1,096.15 | 1,072.80 | 1,083.30 | 1,083.30 | -0.18% | 71,252 |
| Mar 4, 2026 | 1,050.45 | 1,112.00 | 1,050.45 | 1,085.30 | 1,085.30 | 0.05% | 3,940 |
| Mar 2, 2026 | 1,079.45 | 1,099.00 | 1,052.10 | 1,084.80 | 1,084.80 | -1.80% | 1,430 |
| Feb 27, 2026 | 1,080.05 | 1,113.25 | 1,079.45 | 1,104.65 | 1,104.65 | 0.99% | 6,901 |
| Feb 26, 2026 | 1,107.30 | 1,116.55 | 1,087.10 | 1,093.80 | 1,093.80 | -1.02% | 673 |
| Feb 25, 2026 | 1,145.60 | 1,145.60 | 1,104.00 | 1,105.10 | 1,105.10 | -1.56% | 1,162 |
| Feb 24, 2026 | 1,136.00 | 1,145.00 | 1,114.55 | 1,122.60 | 1,122.60 | -1.62% | 2,140 |
| Feb 23, 2026 | 1,182.75 | 1,182.75 | 1,135.00 | 1,141.10 | 1,141.10 | -1.77% | 1,798 |
| Feb 20, 2026 | 1,164.45 | 1,168.80 | 1,132.10 | 1,161.65 | 1,161.65 | 2.23% | 1,631 |
| Feb 19, 2026 | 1,188.20 | 1,189.30 | 1,125.10 | 1,136.30 | 1,136.30 | -4.40% | 1,550 |
| Feb 18, 2026 | 1,205.00 | 1,209.20 | 1,182.05 | 1,188.60 | 1,188.60 | -0.86% | 689 |
| Feb 17, 2026 | 1,160.40 | 1,206.00 | 1,151.65 | 1,198.95 | 1,198.95 | 3.83% | 1,074 |
| Feb 16, 2026 | 1,188.35 | 1,188.35 | 1,142.45 | 1,154.70 | 1,154.70 | -3.26% | 2,853 |
| Feb 13, 2026 | 1,190.15 | 1,214.60 | 1,180.85 | 1,193.60 | 1,193.60 | -1.34% | 963 |
| Feb 12, 2026 | 1,212.65 | 1,217.20 | 1,189.00 | 1,209.85 | 1,209.85 | -1.25% | 653 |
| Feb 11, 2026 | 1,229.20 | 1,240.00 | 1,213.75 | 1,225.15 | 1,225.15 | -0.28% | 56,289 |
| Feb 10, 2026 | 1,210.85 | 1,235.95 | 1,198.05 | 1,228.55 | 1,228.55 | 1.64% | 1,693 |
| Feb 9, 2026 | 1,182.15 | 1,253.70 | 1,172.55 | 1,208.70 | 1,208.70 | 2.28% | 3,474 |
| Feb 6, 2026 | 1,115.80 | 1,187.90 | 1,106.80 | 1,181.75 | 1,181.75 | 5.28% | 4,597 |
| Feb 5, 2026 | 1,087.05 | 1,131.70 | 1,082.30 | 1,122.45 | 1,122.45 | 3.26% | 4,536 |
| Feb 4, 2026 | 1,087.00 | 1,121.95 | 1,076.00 | 1,087.05 | 1,087.05 | -0.21% | 2,377 |