IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,490.90
-21.30 (-1.41%)
Sep 8, 2025, 3:29 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |