IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 894.10
-51.10 (-5.41%)
At close: Mar 30, 2026
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 982.10 | 982.10 | 935.50 | 945.20 | 945.20 | -3.86% | 185,680 |
| Mar 25, 2026 | 979.10 | 1,005.90 | 979.10 | 983.10 | 983.10 | 0.25% | 62,028 |
| Mar 24, 2026 | 938.00 | 996.30 | 935.60 | 980.60 | 980.60 | 6.14% | 91,056 |
| Mar 23, 2026 | 975.00 | 975.00 | 917.90 | 923.90 | 923.90 | -5.52% | 45,269 |
| Mar 20, 2026 | 998.80 | 1,004.80 | 973.10 | 977.90 | 977.90 | -0.80% | 87,514 |
| Mar 19, 2026 | 1,020.00 | 1,020.00 | 981.30 | 985.80 | 985.80 | -4.25% | 34,807 |
| Mar 18, 2026 | 1,004.80 | 1,038.40 | 1,000.10 | 1,029.60 | 1,029.60 | 2.82% | 57,619 |
| Mar 17, 2026 | 974.80 | 1,010.40 | 970.90 | 1,001.40 | 1,001.40 | 2.94% | 158,947 |
| Mar 16, 2026 | 998.70 | 998.70 | 961.90 | 972.80 | 972.80 | -1.78% | 64,107 |
| Mar 13, 2026 | 1,018.20 | 1,022.60 | 980.10 | 990.40 | 990.40 | -3.02% | 66,978 |
| Mar 12, 2026 | 1,047.80 | 1,050.40 | 1,016.90 | 1,021.20 | 1,021.20 | -2.19% | 54,588 |
| Mar 11, 2026 | 1,042.10 | 1,076.00 | 1,033.50 | 1,044.10 | 1,044.10 | 0.24% | 72,791 |
| Mar 10, 2026 | 1,049.90 | 1,057.00 | 1,027.30 | 1,041.60 | 1,041.60 | 0.70% | 51,222 |
| Mar 9, 2026 | 1,075.00 | 1,075.00 | 1,024.50 | 1,034.40 | 1,034.40 | -4.15% | 76,037 |
| Mar 6, 2026 | 1,080.00 | 1,105.90 | 1,075.00 | 1,079.20 | 1,079.20 | -0.56% | 45,911 |
| Mar 5, 2026 | 1,094.90 | 1,097.60 | 1,073.60 | 1,085.30 | 1,085.30 | -0.06% | 105,277 |
| Mar 4, 2026 | 1,060.20 | 1,115.70 | 1,057.80 | 1,085.90 | 1,085.90 | 0.43% | 66,437 |
| Mar 2, 2026 | 1,045.00 | 1,103.20 | 1,035.50 | 1,081.20 | 1,081.20 | -1.49% | 52,962 |
| Feb 27, 2026 | 1,096.70 | 1,109.30 | 1,080.00 | 1,097.50 | 1,097.50 | 0.36% | 58,354 |
| Feb 26, 2026 | 1,112.70 | 1,118.30 | 1,086.00 | 1,093.60 | 1,093.60 | -1.25% | 36,919 |
| Feb 25, 2026 | 1,130.50 | 1,138.90 | 1,099.00 | 1,107.40 | 1,107.40 | -1.21% | 38,243 |
| Feb 24, 2026 | 1,140.80 | 1,144.80 | 1,114.10 | 1,121.00 | 1,121.00 | -1.74% | 21,914 |
| Feb 23, 2026 | 1,170.00 | 1,170.00 | 1,133.60 | 1,140.80 | 1,140.80 | -1.58% | 30,411 |
| Feb 20, 2026 | 1,148.90 | 1,170.00 | 1,128.00 | 1,159.10 | 1,159.10 | 1.90% | 85,351 |
| Feb 19, 2026 | 1,184.20 | 1,193.00 | 1,111.20 | 1,137.50 | 1,137.50 | -3.94% | 55,985 |
| Feb 18, 2026 | 1,213.90 | 1,213.90 | 1,183.20 | 1,184.10 | 1,184.10 | -1.36% | 85,388 |
| Feb 17, 2026 | 1,154.00 | 1,210.00 | 1,150.00 | 1,200.40 | 1,200.40 | 4.05% | 38,502 |
| Feb 16, 2026 | 1,177.10 | 1,187.80 | 1,143.70 | 1,153.70 | 1,153.70 | -3.35% | 35,359 |
| Feb 13, 2026 | 1,191.00 | 1,219.80 | 1,183.00 | 1,193.70 | 1,193.70 | -1.48% | 30,427 |
| Feb 12, 2026 | 1,234.80 | 1,234.80 | 1,186.40 | 1,211.60 | 1,211.60 | -1.12% | 34,521 |
| Feb 11, 2026 | 1,234.70 | 1,240.00 | 1,212.60 | 1,225.30 | 1,225.30 | -0.15% | 110,898 |
| Feb 10, 2026 | 1,217.20 | 1,237.80 | 1,191.90 | 1,227.20 | 1,227.20 | 1.56% | 37,637 |
| Feb 9, 2026 | 1,194.80 | 1,253.70 | 1,171.20 | 1,208.40 | 1,208.40 | 2.16% | 97,640 |
| Feb 6, 2026 | 1,112.20 | 1,189.70 | 1,105.80 | 1,182.80 | 1,182.80 | 5.96% | 117,344 |
| Feb 5, 2026 | 1,082.80 | 1,131.20 | 1,080.20 | 1,116.30 | 1,116.30 | 2.54% | 127,438 |
| Feb 4, 2026 | 1,085.10 | 1,123.00 | 1,075.10 | 1,088.70 | 1,088.70 | 0.42% | 83,186 |
| Feb 3, 2026 | 1,136.00 | 1,137.90 | 1,074.00 | 1,084.10 | 1,084.10 | -1.09% | 123,395 |
| Feb 2, 2026 | 1,115.00 | 1,140.00 | 1,082.10 | 1,096.00 | 1,096.00 | -0.90% | 72,413 |
| Feb 1, 2026 | 1,119.90 | 1,140.00 | 1,095.70 | 1,106.00 | 1,106.00 | -1.40% | 20,443 |
| Jan 30, 2026 | 1,095.00 | 1,143.50 | 1,081.00 | 1,121.70 | 1,121.70 | 2.13% | 71,614 |
| Jan 29, 2026 | 1,097.60 | 1,112.40 | 1,058.50 | 1,098.30 | 1,098.30 | 0.06% | 77,754 |
| Jan 28, 2026 | 1,117.00 | 1,155.00 | 1,071.00 | 1,097.60 | 1,097.60 | 0.26% | 205,746 |
| Jan 27, 2026 | 1,299.00 | 1,299.00 | 1,081.00 | 1,094.70 | 1,094.70 | -18.98% | 851,135 |
| Jan 23, 2026 | 1,341.40 | 1,386.00 | 1,330.50 | 1,351.20 | 1,351.20 | 0.73% | 50,014 |
| Jan 22, 2026 | 1,336.00 | 1,365.00 | 1,310.10 | 1,341.40 | 1,341.40 | 0.47% | 46,390 |
| Jan 21, 2026 | 1,355.00 | 1,370.00 | 1,315.00 | 1,335.10 | 1,335.10 | -3.20% | 59,970 |
| Jan 20, 2026 | 1,383.30 | 1,407.10 | 1,370.00 | 1,379.30 | 1,379.30 | -0.28% | 43,900 |
| Jan 19, 2026 | 1,375.00 | 1,398.00 | 1,371.10 | 1,383.20 | 1,383.20 | -0.65% | 17,019 |
| Jan 16, 2026 | 1,395.00 | 1,449.00 | 1,385.00 | 1,392.20 | 1,392.20 | -0.20% | 20,910 |
| Jan 14, 2026 | 1,420.00 | 1,433.10 | 1,387.00 | 1,395.00 | 1,395.00 | -1.84% | 18,803 |