IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,034.40
-44.80 (-4.15%)
Mar 9, 2026, 3:29 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |