IFGL Refractories Limited (BOM:540774)
India · Delayed Price · Currency is INR 211.95
-4.90 (-2.26%)
At close: Aug 21, 2026
BOM:540774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 216.85 | 220.65 | 207.55 | 211.95 | 211.95 | -2.26% | 2,152 |
| Aug 20, 2026 | 223.65 | 223.65 | 215.00 | 216.85 | 216.85 | -1.90% | 1,637 |
| Aug 19, 2026 | 220.90 | 224.50 | 218.05 | 221.05 | 221.05 | -0.54% | 3,187 |
| Aug 18, 2026 | 219.70 | 225.95 | 216.00 | 222.25 | 222.25 | 1.79% | 2,669 |
| Aug 17, 2026 | 225.00 | 225.00 | 217.00 | 218.35 | 218.35 | -1.95% | 1,755 |
| Aug 14, 2026 | 222.15 | 230.00 | 219.10 | 222.70 | 222.70 | 0.50% | 4,426 |
| Aug 13, 2026 | 213.45 | 224.70 | 212.60 | 221.60 | 221.60 | 3.82% | 4,877 |
| Aug 12, 2026 | 221.60 | 221.65 | 212.25 | 213.45 | 213.45 | -1.91% | 3,428 |
| Aug 11, 2026 | 223.05 | 225.05 | 217.00 | 217.60 | 217.60 | -3.87% | 7,205 |
| Aug 10, 2026 | 227.00 | 237.05 | 224.40 | 226.35 | 226.35 | -0.44% | 10,077 |
| Aug 7, 2026 | 225.10 | 229.50 | 222.00 | 227.35 | 227.35 | 0.13% | 7,844 |
| Aug 6, 2026 | 220.15 | 228.20 | 220.15 | 227.05 | 227.05 | 4.10% | 6,558 |
| Aug 5, 2026 | 257.00 | 257.00 | 215.00 | 218.10 | 218.10 | 0.62% | 9,959 |
| Aug 4, 2026 | 208.90 | 219.00 | 206.80 | 216.75 | 216.75 | 3.68% | 6,381 |
| Aug 3, 2026 | 207.10 | 217.75 | 205.95 | 209.05 | 209.05 | - | 16,218 |
| Jul 31, 2026 | 195.00 | 215.40 | 194.10 | 209.05 | 209.05 | 7.79% | 8,745 |
| Jul 30, 2026 | 196.25 | 197.15 | 193.00 | 193.95 | 193.95 | -1.17% | 704 |
| Jul 29, 2026 | 201.00 | 201.30 | 195.00 | 196.25 | 196.25 | 2.21% | 3,442 |
| Jul 28, 2026 | 200.40 | 201.80 | 193.55 | 194.15 | 192.00 | -3.09% | 5,439 |
| Jul 27, 2026 | 201.15 | 206.85 | 199.95 | 200.35 | 198.13 | 1.44% | 8,276 |
| Jul 24, 2026 | 196.20 | 201.00 | 190.00 | 197.50 | 195.31 | 0.74% | 11,081 |
| Jul 23, 2026 | 202.30 | 203.80 | 195.10 | 196.05 | 193.88 | -3.47% | 4,340 |
| Jul 22, 2026 | 208.55 | 208.55 | 202.20 | 203.10 | 200.85 | -2.75% | 3,961 |
| Jul 21, 2026 | 211.00 | 214.15 | 208.05 | 208.85 | 206.54 | 0.82% | 3,474 |
| Jul 20, 2026 | 213.05 | 213.05 | 205.55 | 207.15 | 204.86 | -2.17% | 2,091 |
| Jul 17, 2026 | 221.00 | 222.55 | 211.15 | 211.75 | 209.41 | -2.96% | 3,903 |
| Jul 16, 2026 | 220.80 | 225.00 | 216.55 | 218.20 | 215.78 | -1.13% | 1,387 |
| Jul 15, 2026 | 220.00 | 225.00 | 219.90 | 220.70 | 218.26 | 2.72% | 7,470 |
| Jul 14, 2026 | 223.50 | 231.30 | 211.70 | 214.85 | 212.47 | -4.23% | 9,033 |
| Jul 13, 2026 | 230.00 | 230.00 | 220.50 | 224.35 | 221.87 | -2.92% | 5,754 |
| Jul 10, 2026 | 231.00 | 242.90 | 229.75 | 231.10 | 228.54 | -0.96% | 4,975 |
| Jul 9, 2026 | 223.20 | 239.90 | 223.20 | 233.35 | 230.77 | 2.98% | 12,216 |
| Jul 8, 2026 | 224.20 | 248.05 | 222.35 | 226.60 | 224.09 | 0.80% | 37,541 |
| Jul 7, 2026 | 236.15 | 236.15 | 223.15 | 224.80 | 222.31 | -5.74% | 13,365 |
| Jul 6, 2026 | 216.55 | 242.00 | 214.95 | 238.50 | 235.86 | 6.90% | 40,398 |
| Jul 3, 2026 | 222.00 | 233.55 | 211.20 | 223.10 | 220.63 | 5.94% | 61,241 |
| Jul 2, 2026 | 179.00 | 214.80 | 179.00 | 210.60 | 208.27 | 17.65% | 68,478 |
| Jul 1, 2026 | 179.80 | 183.35 | 179.00 | 179.00 | 177.02 | -0.44% | 424 |
| Jun 30, 2026 | 178.55 | 180.10 | 178.00 | 179.80 | 177.81 | 0.81% | 212 |
| Jun 29, 2026 | 185.30 | 185.30 | 177.45 | 178.35 | 176.37 | -3.75% | 1,399 |
| Jun 25, 2026 | 189.25 | 189.25 | 184.70 | 185.30 | 183.25 | -0.86% | 1,064 |
| Jun 24, 2026 | 189.50 | 190.35 | 186.05 | 186.90 | 184.83 | -0.69% | 454 |
| Jun 23, 2026 | 194.80 | 195.00 | 186.60 | 188.20 | 186.12 | -1.93% | 1,570 |
| Jun 22, 2026 | 193.00 | 194.30 | 191.00 | 191.90 | 189.77 | -0.75% | 1,047 |
| Jun 19, 2026 | 187.95 | 194.25 | 186.60 | 193.35 | 191.21 | 2.90% | 930 |
| Jun 18, 2026 | 192.15 | 195.35 | 187.05 | 187.90 | 185.82 | -2.03% | 3,647 |
| Jun 17, 2026 | 191.10 | 198.75 | 191.10 | 191.80 | 189.68 | -1.13% | 2,854 |
| Jun 16, 2026 | 194.10 | 194.40 | 192.90 | 194.00 | 191.85 | 0.78% | 883 |
| Jun 15, 2026 | 192.00 | 195.30 | 192.00 | 192.50 | 190.37 | 2.94% | 418 |
| Jun 12, 2026 | 186.80 | 190.60 | 185.10 | 187.00 | 184.93 | 1.44% | 2,379 |