IFGL Refractories Limited (BOM:540774)
India · Delayed Price · Currency is INR 184.10
+4.05 (2.25%)
At close: Oct 7, 2026
BOM:540774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 180.95 | 186.70 | 180.60 | 184.10 | 184.10 | 2.25% | 824 |
| Oct 6, 2026 | 185.65 | 187.55 | 180.00 | 180.05 | 180.05 | -2.07% | 5,558 |
| Oct 5, 2026 | 192.20 | 192.20 | 183.00 | 183.85 | 183.85 | -2.98% | 3,295 |
| Oct 1, 2026 | 192.70 | 192.95 | 184.05 | 189.50 | 189.50 | -1.43% | 1,018 |
| Sep 30, 2026 | 194.95 | 198.40 | 190.70 | 192.25 | 192.25 | 2.15% | 1,488 |
| Sep 29, 2026 | 231.00 | 231.00 | 188.00 | 188.20 | 188.20 | -2.34% | 1,079 |
| Sep 28, 2026 | 197.00 | 197.00 | 192.30 | 192.70 | 192.70 | -0.57% | 59 |
| Sep 25, 2026 | 194.00 | 197.70 | 192.60 | 193.80 | 193.80 | 0.39% | 509 |
| Sep 24, 2026 | 198.00 | 198.00 | 192.60 | 193.05 | 193.05 | -2.67% | 261 |
| Sep 23, 2026 | 196.00 | 199.40 | 194.05 | 198.35 | 198.35 | 2.14% | 880 |
| Sep 22, 2026 | 199.35 | 200.20 | 193.00 | 194.20 | 194.20 | -1.92% | 1,614 |
| Sep 21, 2026 | 199.10 | 200.00 | 193.45 | 198.00 | 198.00 | 1.18% | 1,179 |
| Sep 18, 2026 | 200.00 | 203.05 | 195.70 | 195.70 | 195.70 | -0.69% | 1,030 |
| Sep 17, 2026 | 202.00 | 205.15 | 197.00 | 197.05 | 197.05 | -2.23% | 721 |
| Sep 16, 2026 | 199.35 | 201.85 | 194.35 | 201.55 | 201.55 | 0.20% | 836 |
| Sep 15, 2026 | 205.20 | 205.60 | 199.50 | 201.15 | 201.15 | -2.16% | 1,218 |
| Sep 11, 2026 | 212.75 | 212.80 | 204.00 | 205.60 | 205.60 | -3.36% | 2,694 |
| Sep 10, 2026 | 216.75 | 219.85 | 210.85 | 212.75 | 212.75 | -0.49% | 3,221 |
| Sep 9, 2026 | 205.95 | 225.00 | 198.20 | 213.80 | 213.80 | 6.39% | 15,603 |
| Sep 8, 2026 | 206.15 | 206.15 | 196.40 | 200.95 | 200.95 | -1.62% | 2,978 |
| Sep 7, 2026 | 203.45 | 206.90 | 203.00 | 204.25 | 204.25 | -0.61% | 1,667 |
| Sep 4, 2026 | 208.75 | 211.90 | 202.00 | 205.50 | 205.50 | -2.35% | 7,250 |
| Sep 3, 2026 | 211.00 | 211.00 | 205.00 | 210.45 | 210.45 | 0.79% | 2,819 |
| Sep 2, 2026 | 205.00 | 212.00 | 203.70 | 208.80 | 208.80 | 0.26% | 1,312 |
| Sep 1, 2026 | 210.60 | 213.15 | 206.70 | 208.25 | 208.25 | -1.16% | 945 |
| Aug 31, 2026 | 212.00 | 215.10 | 209.00 | 210.70 | 210.70 | -2.25% | 645 |
| Aug 28, 2026 | 212.20 | 219.25 | 211.75 | 215.55 | 215.55 | 1.41% | 1,129 |
| Aug 27, 2026 | 215.00 | 218.40 | 209.40 | 212.55 | 212.55 | -1.14% | 3,757 |
| Aug 26, 2026 | 212.00 | 217.45 | 209.45 | 215.00 | 215.00 | 0.80% | 5,821 |
| Aug 25, 2026 | 213.10 | 213.70 | 211.25 | 213.30 | 213.30 | 0.28% | 61 |
| Aug 24, 2026 | 211.80 | 220.00 | 208.80 | 212.70 | 212.70 | 0.35% | 1,613 |
| 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 |