IFGL Refractories Limited (BOM:540774)
India · Delayed Price · Currency is INR 150.20
-4.40 (-2.85%)
At close: Mar 11, 2026
IFGL Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 156.00 | 159.95 | 150.00 | 150.20 | 150.20 | -2.85% | 5,648 |
| Mar 10, 2026 | 156.70 | 156.70 | 154.35 | 154.60 | 154.60 | 0.49% | 466 |
| Mar 9, 2026 | 154.15 | 157.60 | 153.60 | 153.85 | 153.85 | -2.16% | 9,465 |
| Mar 6, 2026 | 155.25 | 157.95 | 152.80 | 157.25 | 157.25 | 3.45% | 690 |
| Mar 5, 2026 | 154.50 | 155.35 | 151.00 | 152.00 | 152.00 | -1.30% | 938 |
| Mar 4, 2026 | 160.05 | 160.75 | 153.00 | 154.00 | 154.00 | -5.67% | 2,335 |
| Mar 2, 2026 | 146.35 | 167.85 | 146.35 | 163.25 | 163.25 | -3.69% | 1,222 |
| Feb 27, 2026 | 169.65 | 171.25 | 168.00 | 169.50 | 169.50 | -0.09% | 999 |
| Feb 26, 2026 | 173.00 | 173.00 | 169.40 | 169.65 | 169.65 | -0.73% | 1,846 |
| Feb 25, 2026 | 169.00 | 171.20 | 169.00 | 170.90 | 170.90 | 2.09% | 1,944 |
| Feb 24, 2026 | 174.15 | 174.95 | 167.00 | 167.40 | 167.40 | -3.63% | 1,110 |
| Feb 23, 2026 | 184.95 | 184.95 | 172.00 | 173.70 | 173.70 | -2.66% | 4,118 |
| Feb 20, 2026 | 179.50 | 183.70 | 176.50 | 178.45 | 178.45 | 0.20% | 650 |
| Feb 19, 2026 | 182.85 | 186.55 | 177.25 | 178.10 | 178.10 | -2.60% | 1,096 |
| Feb 18, 2026 | 184.00 | 187.00 | 181.00 | 182.85 | 182.85 | -0.76% | 1,053 |
| Feb 17, 2026 | 171.00 | 190.00 | 171.00 | 184.25 | 184.25 | 5.95% | 1,552 |
| Feb 16, 2026 | 184.20 | 184.20 | 171.60 | 173.90 | 173.90 | -6.83% | 4,588 |
| Feb 13, 2026 | 188.60 | 191.50 | 185.35 | 186.65 | 186.65 | -0.21% | 709 |
| Feb 12, 2026 | 192.60 | 197.00 | 187.05 | 187.05 | 187.05 | -3.41% | 532 |
| Feb 11, 2026 | 191.90 | 197.40 | 188.00 | 193.65 | 193.65 | 1.76% | 672 |
| Feb 10, 2026 | 187.00 | 194.10 | 187.00 | 190.30 | 190.30 | 2.48% | 483 |
| Feb 9, 2026 | 186.00 | 188.80 | 184.55 | 185.70 | 185.70 | 0.90% | 736 |
| Feb 6, 2026 | 200.00 | 200.00 | 180.05 | 184.05 | 184.05 | -3.18% | 3,012 |
| Feb 5, 2026 | 211.95 | 211.95 | 181.75 | 190.10 | 190.10 | 2.67% | 1,567 |
| Feb 4, 2026 | 183.75 | 188.85 | 176.55 | 185.15 | 185.15 | 3.32% | 2,141 |
| Feb 3, 2026 | 178.00 | 183.00 | 178.00 | 179.20 | 179.20 | 1.88% | 754 |
| Feb 2, 2026 | 178.75 | 179.95 | 172.05 | 175.90 | 175.90 | -1.46% | 88 |
| Feb 1, 2026 | 195.00 | 195.00 | 174.20 | 178.50 | 178.50 | -2.14% | 1,381 |
| Jan 30, 2026 | 178.70 | 189.90 | 177.55 | 182.40 | 182.40 | 1.50% | 3,069 |
| Jan 29, 2026 | 172.65 | 187.50 | 170.30 | 179.70 | 179.70 | 4.08% | 746 |
| Jan 28, 2026 | 165.00 | 174.00 | 164.95 | 172.65 | 172.65 | 2.07% | 221 |
| Jan 27, 2026 | 171.70 | 171.70 | 166.35 | 169.15 | 169.15 | -1.49% | 1,180 |
| Jan 23, 2026 | 178.75 | 178.75 | 169.50 | 171.70 | 171.70 | -3.59% | 398 |
| Jan 22, 2026 | 165.05 | 182.00 | 165.05 | 178.10 | 178.10 | 2.47% | 419 |
| Jan 21, 2026 | 178.45 | 181.00 | 170.50 | 173.80 | 173.80 | -3.58% | 2,676 |
| Jan 20, 2026 | 189.10 | 189.10 | 178.00 | 180.25 | 180.25 | -5.21% | 2,640 |
| Jan 19, 2026 | 194.30 | 194.60 | 188.00 | 190.15 | 190.15 | -1.98% | 2,978 |
| Jan 16, 2026 | 193.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.49% | 1,260 |
| Jan 14, 2026 | 194.75 | 197.90 | 192.60 | 194.95 | 194.95 | 1.75% | 859 |
| Jan 13, 2026 | 196.35 | 197.75 | 191.00 | 191.60 | 191.60 | -1.77% | 813 |
| Jan 12, 2026 | 191.35 | 195.35 | 190.05 | 195.05 | 195.05 | -0.79% | 725 |
| Jan 9, 2026 | 200.00 | 202.00 | 193.10 | 196.60 | 196.60 | -2.19% | 779 |
| Jan 8, 2026 | 207.50 | 207.50 | 199.15 | 201.00 | 201.00 | -2.38% | 1,280 |
| Jan 7, 2026 | 213.00 | 213.00 | 204.00 | 205.90 | 205.90 | -1.51% | 3,699 |
| Jan 6, 2026 | 212.00 | 212.80 | 206.25 | 209.05 | 209.05 | -1.76% | 1,153 |
| Jan 5, 2026 | 215.50 | 215.75 | 211.45 | 212.80 | 212.80 | -0.47% | 459 |
| Jan 2, 2026 | 200.95 | 214.75 | 200.95 | 213.80 | 213.80 | 4.29% | 1,572 |
| Jan 1, 2026 | 209.00 | 210.35 | 203.65 | 205.00 | 205.00 | -1.47% | 44 |
| Dec 31, 2025 | 203.95 | 209.60 | 203.95 | 208.05 | 208.05 | 3.38% | 439 |
| Dec 30, 2025 | 202.40 | 202.55 | 200.70 | 201.25 | 201.25 | 0.37% | 1,100 |