IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,670.80
-41.80 (-2.44%)
Sep 30, 2025, 3:30 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,726.30 | 1,747.10 | 1,705.90 | 1,715.80 | 1,715.80 | 0.19% | 34,202 |
| Sep 29, 2025 | 1,717.90 | 1,762.00 | 1,701.80 | 1,712.60 | 1,712.60 | -0.06% | 34,198 |
| Sep 26, 2025 | 1,755.00 | 1,772.70 | 1,700.00 | 1,713.70 | 1,713.70 | -2.76% | 36,925 |
| Sep 25, 2025 | 1,824.60 | 1,857.90 | 1,756.50 | 1,762.40 | 1,762.40 | -4.22% | 78,339 |
| Sep 24, 2025 | 1,748.00 | 1,905.00 | 1,732.00 | 1,840.00 | 1,840.00 | 5.26% | 353,566 |
| Sep 23, 2025 | 1,750.00 | 1,776.50 | 1,711.00 | 1,748.00 | 1,748.00 | -1.06% | 82,685 |
| Sep 22, 2025 | 1,591.00 | 1,797.80 | 1,591.00 | 1,766.70 | 1,766.70 | 9.98% | 430,304 |
| Sep 19, 2025 | 1,597.00 | 1,650.00 | 1,595.00 | 1,606.40 | 1,606.40 | 0.53% | 63,173 |
| Sep 18, 2025 | 1,598.20 | 1,610.00 | 1,577.00 | 1,598.00 | 1,598.00 | 1.51% | 54,623 |
| Sep 17, 2025 | 1,575.40 | 1,600.00 | 1,560.90 | 1,574.20 | 1,574.20 | 0.72% | 28,818 |
| Sep 16, 2025 | 1,567.00 | 1,606.90 | 1,531.40 | 1,562.90 | 1,562.90 | 0.81% | 69,318 |
| Sep 15, 2025 | 1,492.10 | 1,574.40 | 1,492.10 | 1,550.40 | 1,550.40 | 3.19% | 59,606 |
| Sep 12, 2025 | 1,515.00 | 1,526.40 | 1,500.20 | 1,502.50 | 1,502.50 | -0.38% | 35,028 |
| Sep 11, 2025 | 1,502.50 | 1,534.80 | 1,498.30 | 1,508.30 | 1,508.30 | 0.39% | 120,761 |
| Sep 10, 2025 | 1,485.00 | 1,526.90 | 1,483.00 | 1,502.50 | 1,502.50 | 1.02% | 27,431 |
| Sep 9, 2025 | 1,490.00 | 1,508.80 | 1,478.00 | 1,487.40 | 1,487.40 | 0.08% | 13,027 |
| Sep 8, 2025 | 1,512.20 | 1,527.40 | 1,476.20 | 1,486.20 | 1,486.20 | -1.72% | 16,590 |
| Sep 5, 2025 | 1,530.70 | 1,535.00 | 1,505.10 | 1,512.20 | 1,512.20 | -0.42% | 16,369 |
| Sep 4, 2025 | 1,570.00 | 1,599.00 | 1,507.90 | 1,518.60 | 1,518.60 | -2.45% | 187,286 |
| Sep 3, 2025 | 1,551.50 | 1,581.10 | 1,533.00 | 1,556.80 | 1,556.80 | 0.83% | 56,298 |
| Sep 2, 2025 | 1,489.00 | 1,561.00 | 1,468.10 | 1,544.00 | 1,544.00 | 4.06% | 91,369 |
| Sep 1, 2025 | 1,479.00 | 1,493.50 | 1,469.70 | 1,483.70 | 1,483.70 | 1.17% | 19,248 |
| Aug 29, 2025 | 1,475.00 | 1,487.90 | 1,455.60 | 1,466.50 | 1,466.50 | -0.62% | 13,820 |
| Aug 28, 2025 | 1,455.90 | 1,483.30 | 1,433.50 | 1,475.70 | 1,475.70 | 1.36% | 27,781 |
| Aug 26, 2025 | 1,484.50 | 1,485.00 | 1,444.60 | 1,455.90 | 1,455.90 | -1.86% | 21,092 |
| Aug 25, 2025 | 1,498.00 | 1,500.00 | 1,444.20 | 1,483.50 | 1,483.50 | 0.41% | 30,240 |
| Aug 22, 2025 | 1,469.00 | 1,500.90 | 1,460.10 | 1,477.40 | 1,477.40 | 0.54% | 27,965 |
| Aug 21, 2025 | 1,504.90 | 1,510.00 | 1,455.40 | 1,469.40 | 1,469.40 | -0.29% | 60,206 |
| Aug 20, 2025 | 1,477.60 | 1,498.80 | 1,453.90 | 1,473.60 | 1,473.60 | -1.76% | 70,292 |
| Aug 19, 2025 | 1,551.60 | 1,559.90 | 1,474.90 | 1,500.00 | 1,500.00 | -2.55% | 416,986 |
| Aug 18, 2025 | 1,332.00 | 1,539.30 | 1,330.00 | 1,539.30 | 1,539.30 | 20.00% | 1,677,989 |
| Aug 14, 2025 | 1,286.20 | 1,288.00 | 1,271.00 | 1,282.80 | 1,282.80 | -0.18% | 16,209 |
| Aug 13, 2025 | 1,281.00 | 1,299.90 | 1,275.00 | 1,285.10 | 1,285.10 | 0.34% | 16,561 |
| Aug 12, 2025 | 1,310.00 | 1,334.30 | 1,275.00 | 1,280.70 | 1,280.70 | -2.09% | 22,485 |
| Aug 11, 2025 | 1,331.00 | 1,388.40 | 1,300.00 | 1,308.00 | 1,308.00 | -1.65% | 17,602 |
| Aug 8, 2025 | 1,338.00 | 1,356.90 | 1,320.00 | 1,330.00 | 1,330.00 | -0.32% | 25,124 |
| Aug 7, 2025 | 1,287.30 | 1,364.00 | 1,280.40 | 1,334.30 | 1,334.30 | 2.99% | 35,688 |
| Aug 6, 2025 | 1,315.20 | 1,325.90 | 1,286.80 | 1,295.60 | 1,295.60 | -1.48% | 11,653 |
| Aug 5, 2025 | 1,322.10 | 1,349.10 | 1,304.00 | 1,315.10 | 1,315.10 | -0.98% | 35,077 |
| Aug 4, 2025 | 1,316.10 | 1,344.00 | 1,312.10 | 1,328.10 | 1,328.10 | -0.39% | 22,175 |
| Aug 1, 2025 | 1,317.50 | 1,339.00 | 1,310.50 | 1,333.30 | 1,333.30 | 0.97% | 22,591 |
| Jul 31, 2025 | 1,350.90 | 1,362.50 | 1,310.00 | 1,320.50 | 1,320.50 | -3.98% | 37,249 |
| Jul 30, 2025 | 1,273.00 | 1,390.10 | 1,273.00 | 1,375.30 | 1,375.30 | 5.06% | 171,720 |
| Jul 29, 2025 | 1,344.80 | 1,357.50 | 1,290.00 | 1,309.10 | 1,309.10 | -2.31% | 62,891 |
| Jul 28, 2025 | 1,393.50 | 1,393.50 | 1,331.00 | 1,340.10 | 1,340.10 | -3.83% | 26,951 |
| Jul 25, 2025 | 1,429.60 | 1,430.00 | 1,385.00 | 1,393.50 | 1,393.50 | -2.32% | 27,669 |
| Jul 24, 2025 | 1,361.90 | 1,440.00 | 1,357.00 | 1,426.60 | 1,426.60 | 5.13% | 59,876 |
| Jul 23, 2025 | 1,399.80 | 1,399.80 | 1,348.80 | 1,357.00 | 1,357.00 | -2.35% | 36,702 |
| Jul 22, 2025 | 1,396.70 | 1,403.20 | 1,368.10 | 1,389.60 | 1,389.60 | 0.42% | 39,213 |
| Jul 21, 2025 | 1,464.60 | 1,464.60 | 1,376.70 | 1,383.80 | 1,383.80 | -4.80% | 84,538 |