IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,351.20
+9.80 (0.73%)
Jan 23, 2026, 3:30 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,429.90 | 1,454.30 | 1,412.00 | 1,421.20 | 1,421.20 | -0.48% | 12,399 |
| Jan 12, 2026 | 1,458.00 | 1,458.00 | 1,405.00 | 1,428.00 | 1,428.00 | -1.69% | 20,385 |
| Jan 9, 2026 | 1,470.00 | 1,495.00 | 1,440.60 | 1,452.60 | 1,452.60 | -1.78% | 19,083 |
| Jan 8, 2026 | 1,531.30 | 1,550.40 | 1,470.00 | 1,478.90 | 1,478.90 | -3.99% | 39,106 |
| Jan 7, 2026 | 1,549.00 | 1,562.40 | 1,536.10 | 1,540.40 | 1,540.40 | -0.56% | 11,908 |
| Jan 6, 2026 | 1,594.80 | 1,594.80 | 1,533.30 | 1,549.00 | 1,549.00 | -2.53% | 18,273 |
| Jan 5, 2026 | 1,586.00 | 1,625.00 | 1,574.50 | 1,589.20 | 1,589.20 | -0.69% | 17,556 |
| Jan 2, 2026 | 1,550.20 | 1,624.80 | 1,550.20 | 1,600.20 | 1,600.20 | 2.56% | 25,715 |
| Jan 1, 2026 | 1,563.00 | 1,580.80 | 1,555.00 | 1,560.30 | 1,560.30 | 0.02% | 6,265 |
| Dec 31, 2025 | 1,550.00 | 1,573.10 | 1,539.70 | 1,560.00 | 1,560.00 | 0.16% | 15,680 |
| Dec 30, 2025 | 1,572.60 | 1,575.20 | 1,521.10 | 1,557.50 | 1,557.50 | -0.90% | 21,998 |
| Dec 29, 2025 | 1,602.00 | 1,609.80 | 1,559.20 | 1,571.70 | 1,571.70 | -2.24% | 19,347 |
| Dec 26, 2025 | 1,653.20 | 1,660.70 | 1,592.70 | 1,607.70 | 1,607.70 | -2.65% | 16,296 |
| Dec 24, 2025 | 1,635.00 | 1,729.50 | 1,634.60 | 1,651.50 | 1,651.50 | 0.71% | 65,228 |
| Dec 23, 2025 | 1,581.40 | 1,650.50 | 1,559.20 | 1,639.90 | 1,639.90 | 3.80% | 62,578 |
| Dec 22, 2025 | 1,570.70 | 1,598.30 | 1,565.90 | 1,579.80 | 1,579.80 | 0.58% | 63,452 |
| Dec 19, 2025 | 1,554.00 | 1,574.40 | 1,540.00 | 1,570.70 | 1,570.70 | 1.17% | 13,578 |
| Dec 18, 2025 | 1,554.90 | 1,578.40 | 1,539.80 | 1,552.60 | 1,552.60 | 0.08% | 16,194 |
| Dec 17, 2025 | 1,604.20 | 1,604.70 | 1,528.00 | 1,551.40 | 1,551.40 | -3.21% | 32,273 |
| Dec 16, 2025 | 1,618.80 | 1,626.00 | 1,590.90 | 1,602.90 | 1,602.90 | -0.64% | 15,593 |
| Dec 15, 2025 | 1,617.70 | 1,628.10 | 1,604.50 | 1,613.20 | 1,613.20 | 0.22% | 19,036 |
| Dec 12, 2025 | 1,600.00 | 1,630.20 | 1,599.90 | 1,609.60 | 1,609.60 | 0.31% | 16,547 |
| Dec 11, 2025 | 1,614.10 | 1,634.60 | 1,594.30 | 1,604.60 | 1,604.60 | -0.69% | 26,493 |
| Dec 10, 2025 | 1,535.20 | 1,649.80 | 1,533.60 | 1,615.70 | 1,615.70 | 4.65% | 99,325 |
| Dec 9, 2025 | 1,535.30 | 1,598.70 | 1,520.50 | 1,543.90 | 1,543.90 | 0.56% | 152,658 |
| Dec 8, 2025 | 1,570.20 | 1,570.20 | 1,527.00 | 1,535.30 | 1,535.30 | -2.22% | 31,593 |
| Dec 5, 2025 | 1,611.80 | 1,613.40 | 1,563.50 | 1,570.20 | 1,570.20 | -2.24% | 11,682 |
| Dec 4, 2025 | 1,634.00 | 1,634.00 | 1,595.80 | 1,606.20 | 1,606.20 | -1.73% | 12,866 |
| Dec 3, 2025 | 1,644.30 | 1,647.90 | 1,620.00 | 1,634.50 | 1,634.50 | 0.40% | 16,365 |
| Dec 2, 2025 | 1,668.30 | 1,678.40 | 1,614.90 | 1,628.00 | 1,628.00 | -2.51% | 29,454 |
| Dec 1, 2025 | 1,688.00 | 1,709.60 | 1,665.00 | 1,669.90 | 1,669.90 | -0.10% | 15,521 |
| Nov 28, 2025 | 1,697.90 | 1,704.10 | 1,662.50 | 1,671.50 | 1,671.50 | -1.23% | 18,724 |
| Nov 27, 2025 | 1,730.00 | 1,730.00 | 1,684.50 | 1,692.40 | 1,692.40 | -0.74% | 12,262 |
| Nov 26, 2025 | 1,701.00 | 1,731.70 | 1,699.20 | 1,705.10 | 1,705.10 | -0.74% | 16,596 |
| Nov 25, 2025 | 1,713.40 | 1,729.30 | 1,684.70 | 1,717.80 | 1,717.80 | 0.36% | 20,429 |
| Nov 24, 2025 | 1,685.80 | 1,750.00 | 1,685.80 | 1,711.70 | 1,711.70 | 0.78% | 66,520 |
| Nov 21, 2025 | 1,739.80 | 1,745.90 | 1,694.90 | 1,698.40 | 1,698.40 | -2.38% | 18,118 |
| Nov 20, 2025 | 1,764.90 | 1,774.80 | 1,734.00 | 1,739.80 | 1,739.80 | -0.95% | 13,543 |
| Nov 19, 2025 | 1,805.00 | 1,805.00 | 1,751.00 | 1,756.50 | 1,756.50 | -2.10% | 21,485 |
| Nov 18, 2025 | 1,815.00 | 1,819.00 | 1,786.40 | 1,794.20 | 1,794.20 | 0.01% | 25,064 |
| Nov 17, 2025 | 1,778.00 | 1,814.00 | 1,759.40 | 1,794.00 | 1,794.00 | 1.68% | 21,532 |
| Nov 14, 2025 | 1,740.00 | 1,774.10 | 1,735.70 | 1,764.30 | 1,764.30 | 1.52% | 33,924 |
| Nov 13, 2025 | 1,779.00 | 1,801.90 | 1,729.90 | 1,737.80 | 1,737.80 | -1.84% | 68,091 |
| Nov 12, 2025 | 1,802.00 | 1,815.50 | 1,765.10 | 1,770.40 | 1,770.40 | -1.75% | 25,433 |