IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,333.30
+12.80 (0.97%)
Aug 1, 2025, 3:29 PM IST
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,317.50 | 1,339.00 | 1,310.50 | 1,333.30 | 1,333.30 | 0.97% | 22,588 |
| 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 |
| Jul 18, 2025 | 1,497.60 | 1,510.30 | 1,450.00 | 1,453.60 | 1,453.60 | -2.94% | 44,499 |
| Jul 17, 2025 | 1,500.00 | 1,540.80 | 1,487.70 | 1,497.60 | 1,497.60 | -0.67% | 24,920 |
| Jul 16, 2025 | 1,515.80 | 1,548.90 | 1,505.00 | 1,507.70 | 1,507.70 | -0.99% | 31,177 |
| Jul 15, 2025 | 1,500.30 | 1,539.90 | 1,500.30 | 1,522.80 | 1,522.80 | 0.79% | 35,028 |
| Jul 14, 2025 | 1,500.00 | 1,530.00 | 1,484.80 | 1,510.80 | 1,510.80 | 0.94% | 18,153 |
| Jul 11, 2025 | 1,544.00 | 1,544.00 | 1,493.00 | 1,496.80 | 1,496.80 | -2.41% | 14,741 |
| Jul 10, 2025 | 1,525.10 | 1,546.30 | 1,520.30 | 1,533.80 | 1,533.80 | 0.89% | 22,225 |
| Jul 9, 2025 | 1,515.00 | 1,535.10 | 1,509.70 | 1,520.30 | 1,520.30 | 0.40% | 33,916 |
| Jul 8, 2025 | 1,506.30 | 1,526.50 | 1,481.70 | 1,514.20 | 1,514.20 | 0.33% | 22,853 |
| Jul 7, 2025 | 1,550.40 | 1,556.80 | 1,500.20 | 1,509.20 | 1,509.20 | -2.51% | 15,812 |
| Jul 4, 2025 | 1,500.00 | 1,565.00 | 1,490.80 | 1,548.10 | 1,548.10 | 2.89% | 36,409 |
| Jul 3, 2025 | 1,542.90 | 1,543.00 | 1,502.00 | 1,504.60 | 1,504.60 | -2.45% | 26,253 |
| Jul 2, 2025 | 1,558.60 | 1,564.80 | 1,528.00 | 1,542.40 | 1,542.40 | -1.04% | 18,767 |
| Jul 1, 2025 | 1,544.00 | 1,563.00 | 1,512.20 | 1,558.60 | 1,558.60 | 0.95% | 55,227 |
| Jun 30, 2025 | 1,567.80 | 1,567.80 | 1,540.00 | 1,544.00 | 1,544.00 | -0.64% | 12,194 |
| Jun 27, 2025 | 1,587.30 | 1,587.30 | 1,550.20 | 1,553.90 | 1,553.90 | -1.35% | 24,062 |
| Jun 26, 2025 | 1,597.20 | 1,599.40 | 1,565.00 | 1,575.10 | 1,575.10 | -0.56% | 44,968 |
| Jun 25, 2025 | 1,564.10 | 1,608.90 | 1,563.80 | 1,584.00 | 1,584.00 | 1.48% | 27,404 |
| Jun 24, 2025 | 1,549.10 | 1,573.50 | 1,544.90 | 1,560.90 | 1,560.90 | 0.82% | 20,637 |
| Jun 23, 2025 | 1,541.70 | 1,564.20 | 1,541.10 | 1,548.20 | 1,548.20 | -1.09% | 15,767 |
| Jun 20, 2025 | 1,562.20 | 1,591.40 | 1,533.10 | 1,565.20 | 1,565.20 | 0.19% | 27,478 |
| Jun 19, 2025 | 1,584.00 | 1,584.00 | 1,551.00 | 1,562.20 | 1,562.20 | -1.11% | 31,936 |
| Jun 18, 2025 | 1,596.00 | 1,603.60 | 1,565.00 | 1,579.80 | 1,579.80 | -0.91% | 19,449 |
| Jun 17, 2025 | 1,617.00 | 1,619.70 | 1,580.00 | 1,594.30 | 1,594.30 | -0.91% | 29,369 |
| Jun 16, 2025 | 1,593.00 | 1,648.00 | 1,551.40 | 1,608.90 | 1,608.90 | 0.99% | 37,494 |
| Jun 13, 2025 | 1,575.00 | 1,617.30 | 1,570.10 | 1,593.20 | 1,593.20 | -1.59% | 31,926 |
| Jun 12, 2025 | 1,672.40 | 1,672.90 | 1,606.80 | 1,618.90 | 1,618.90 | -2.42% | 56,315 |
| Jun 11, 2025 | 1,610.10 | 1,702.30 | 1,593.70 | 1,659.10 | 1,659.10 | 3.04% | 379,343 |
| Jun 10, 2025 | 1,580.00 | 1,658.00 | 1,547.30 | 1,610.10 | 1,610.10 | 4.86% | 414,774 |
| Jun 9, 2025 | 1,536.00 | 1,556.30 | 1,516.20 | 1,535.50 | 1,535.50 | 0.05% | 55,792 |
| Jun 6, 2025 | 1,568.00 | 1,598.00 | 1,521.10 | 1,534.80 | 1,534.80 | -2.12% | 80,961 |
| Jun 5, 2025 | 1,529.00 | 1,608.40 | 1,527.90 | 1,568.10 | 1,568.10 | 2.56% | 120,829 |
| Jun 4, 2025 | 1,559.90 | 1,568.00 | 1,498.00 | 1,528.90 | 1,528.90 | -1.82% | 86,130 |
| Jun 3, 2025 | 1,562.90 | 1,627.90 | 1,535.30 | 1,557.20 | 1,557.20 | 0.61% | 195,424 |
| Jun 2, 2025 | 1,408.70 | 1,586.00 | 1,384.80 | 1,547.70 | 1,547.70 | 10.80% | 602,952 |
| May 30, 2025 | 1,350.00 | 1,406.90 | 1,347.40 | 1,396.90 | 1,396.90 | 2.65% | 61,053 |
| May 29, 2025 | 1,398.00 | 1,423.00 | 1,341.70 | 1,360.80 | 1,360.80 | 0.84% | 230,982 |
| May 28, 2025 | 1,349.80 | 1,372.00 | 1,334.00 | 1,349.50 | 1,349.50 | 0.03% | 57,979 |
| May 27, 2025 | 1,340.00 | 1,355.00 | 1,325.10 | 1,349.10 | 1,349.10 | 0.34% | 27,071 |
| May 26, 2025 | 1,385.00 | 1,385.00 | 1,334.30 | 1,344.50 | 1,344.50 | -1.57% | 31,483 |