IFGL Refractories Limited (BOM:540774)
India · Delayed Price · Currency is INR 174.15
+1.25 (0.72%)
At close: Apr 21, 2026
BOM:540774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 174.50 | 186.75 | 172.95 | 175.80 | 175.80 | 0.95% | 3,930 |
| Apr 21, 2026 | 169.70 | 177.15 | 169.70 | 174.15 | 174.15 | 0.72% | 573 |
| Apr 20, 2026 | 183.00 | 185.25 | 171.55 | 172.90 | 172.90 | -4.79% | 2,619 |
| Apr 17, 2026 | 184.45 | 191.10 | 179.30 | 181.60 | 181.60 | 1.28% | 1,537 |
| Apr 16, 2026 | 180.05 | 182.25 | 175.55 | 179.30 | 179.30 | 0.48% | 1,966 |
| Apr 15, 2026 | 172.00 | 181.00 | 172.00 | 178.45 | 178.45 | 3.93% | 616 |
| Apr 13, 2026 | 172.00 | 176.60 | 165.00 | 171.70 | 171.70 | -2.17% | 2,985 |
| Apr 10, 2026 | 171.75 | 179.00 | 171.75 | 175.50 | 175.50 | 2.60% | 2,236 |
| Apr 9, 2026 | 156.00 | 172.85 | 152.00 | 171.05 | 171.05 | 11.40% | 2,375 |
| Apr 8, 2026 | 155.00 | 156.70 | 151.95 | 153.55 | 153.55 | 3.40% | 782 |
| Apr 7, 2026 | 140.00 | 150.00 | 140.00 | 148.50 | 148.50 | 3.70% | 931 |
| Apr 6, 2026 | 137.15 | 144.50 | 134.85 | 143.20 | 143.20 | 4.49% | 4,695 |
| Apr 2, 2026 | 127.90 | 140.50 | 127.90 | 137.05 | 137.05 | 4.10% | 1,781 |
| Apr 1, 2026 | 123.70 | 135.50 | 123.70 | 131.65 | 131.65 | 6.43% | 1,421 |
| Mar 30, 2026 | 135.30 | 135.30 | 120.10 | 123.70 | 123.70 | -5.90% | 7,766 |
| Mar 27, 2026 | 137.20 | 138.60 | 130.00 | 131.45 | 131.45 | -5.40% | 9,655 |
| Mar 25, 2026 | 142.30 | 150.75 | 137.00 | 138.95 | 138.95 | 0.65% | 13,913 |
| Mar 24, 2026 | 135.10 | 148.00 | 135.10 | 138.05 | 138.05 | 0.58% | 3,264 |
| Mar 23, 2026 | 144.50 | 144.50 | 135.50 | 137.25 | 137.25 | -5.02% | 1,491 |
| Mar 20, 2026 | 149.00 | 150.65 | 142.95 | 144.50 | 144.50 | -1.50% | 938 |
| Mar 19, 2026 | 143.40 | 147.15 | 142.50 | 146.70 | 146.70 | -0.41% | 359 |
| Mar 18, 2026 | 145.55 | 148.75 | 145.00 | 147.30 | 147.30 | 2.29% | 936 |
| Mar 17, 2026 | 143.70 | 148.25 | 143.05 | 144.00 | 144.00 | 0.73% | 1,184 |
| Mar 16, 2026 | 147.00 | 149.40 | 142.30 | 142.95 | 142.95 | -4.41% | 3,744 |
| Mar 13, 2026 | 152.55 | 152.55 | 149.55 | 149.55 | 149.55 | -2.67% | 2,233 |
| Mar 12, 2026 | 151.85 | 157.05 | 150.85 | 153.65 | 153.65 | 2.30% | 4,230 |
| 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 |