IFB Industries Limited (BOM:505726)
India · Delayed Price · Currency is INR 1,252.70
-16.10 (-1.27%)
At close: Jun 5, 2026
BOM:505726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,210.10 | 1,210.10 | 1,185.00 | 1,186.60 | 1,186.60 | -1.88% | 767 |
| May 7, 2026 | 1,234.15 | 1,237.50 | 1,204.00 | 1,209.35 | 1,209.35 | -1.22% | 2,133 |
| May 6, 2026 | 1,223.80 | 1,248.00 | 1,212.15 | 1,224.25 | 1,224.25 | -0.73% | 4,031 |
| May 5, 2026 | 1,217.30 | 1,246.55 | 1,195.90 | 1,233.25 | 1,233.25 | 1.36% | 2,813 |
| May 4, 2026 | 1,167.45 | 1,249.05 | 1,167.45 | 1,216.65 | 1,216.65 | 6.31% | 9,402 |
| Apr 30, 2026 | 1,148.30 | 1,164.95 | 1,131.05 | 1,144.45 | 1,144.45 | -1.35% | 2,391 |
| Apr 29, 2026 | 1,172.00 | 1,185.60 | 1,156.55 | 1,160.10 | 1,160.10 | -1.59% | 4,456 |
| Apr 28, 2026 | 1,204.85 | 1,204.85 | 1,169.55 | 1,178.90 | 1,178.90 | -0.78% | 448 |
| Apr 27, 2026 | 1,171.40 | 1,208.90 | 1,141.45 | 1,188.20 | 1,188.20 | 3.38% | 3,098 |
| Apr 24, 2026 | 1,206.85 | 1,213.70 | 1,141.95 | 1,149.30 | 1,149.30 | -4.55% | 5,954 |
| Apr 23, 2026 | 1,122.35 | 1,211.00 | 1,108.25 | 1,204.05 | 1,204.05 | 7.28% | 5,303 |
| Apr 22, 2026 | 1,133.95 | 1,134.05 | 1,119.00 | 1,122.35 | 1,122.35 | -1.02% | 1,053 |
| 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 |