IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,284.50
-3.90 (-0.30%)
Jun 19, 2026, 3:29 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,284.90 | 1,299.70 | 1,273.20 | 1,287.20 | - | -0.09% | 25,074 |
| Jun 18, 2026 | 1,299.60 | 1,305.00 | 1,274.70 | 1,288.40 | 1,288.40 | -0.38% | 43,749 |
| Jun 17, 2026 | 1,280.00 | 1,316.80 | 1,270.00 | 1,293.30 | 1,293.30 | 1.65% | 97,620 |
| Jun 16, 2026 | 1,274.30 | 1,285.20 | 1,251.00 | 1,272.30 | 1,272.30 | 0.35% | 67,830 |
| Jun 15, 2026 | 1,313.00 | 1,331.00 | 1,249.00 | 1,267.90 | 1,267.90 | -1.55% | 184,098 |
| Jun 12, 2026 | 1,260.00 | 1,341.00 | 1,252.10 | 1,287.80 | 1,287.80 | 4.00% | 260,734 |
| Jun 11, 2026 | 1,245.40 | 1,270.00 | 1,222.60 | 1,238.30 | 1,238.30 | -1.06% | 75,268 |
| Jun 10, 2026 | 1,295.70 | 1,295.70 | 1,242.00 | 1,251.60 | 1,251.60 | -2.67% | 34,288 |
| Jun 9, 2026 | 1,250.00 | 1,292.40 | 1,243.10 | 1,286.00 | 1,286.00 | 3.78% | 59,047 |
| Jun 8, 2026 | 1,234.00 | 1,280.10 | 1,226.20 | 1,239.20 | 1,239.20 | -1.31% | 92,804 |
| Jun 5, 2026 | 1,274.20 | 1,289.40 | 1,250.10 | 1,255.70 | 1,255.70 | -1.03% | 38,405 |
| Jun 4, 2026 | 1,293.00 | 1,293.00 | 1,262.60 | 1,268.80 | 1,268.80 | -0.85% | 45,406 |
| Jun 3, 2026 | 1,333.30 | 1,333.30 | 1,260.10 | 1,279.70 | 1,279.70 | -2.89% | 123,570 |
| Jun 2, 2026 | 1,244.80 | 1,326.20 | 1,213.40 | 1,317.80 | 1,317.80 | 5.72% | 253,081 |
| Jun 1, 2026 | 1,262.00 | 1,334.30 | 1,232.00 | 1,246.50 | 1,246.50 | -0.48% | 270,032 |
| May 29, 2026 | 1,209.00 | 1,347.00 | 1,188.30 | 1,252.50 | 1,252.50 | 5.08% | 912,172 |
| May 27, 2026 | 1,170.00 | 1,215.00 | 1,147.90 | 1,192.00 | 1,192.00 | 3.84% | 381,713 |
| May 26, 2026 | 1,119.90 | 1,218.00 | 1,119.90 | 1,147.90 | 1,147.90 | 9.10% | 3,255,413 |
| May 25, 2026 | 1,049.10 | 1,076.00 | 1,037.20 | 1,052.20 | 1,052.20 | 0.30% | 70,666 |
| May 22, 2026 | 1,043.00 | 1,066.10 | 1,030.20 | 1,049.10 | 1,049.10 | 0.68% | 77,782 |
| May 21, 2026 | 1,050.80 | 1,069.80 | 1,037.20 | 1,042.00 | 1,042.00 | -0.27% | 35,914 |
| May 20, 2026 | 1,094.30 | 1,094.30 | 1,039.00 | 1,044.80 | 1,044.80 | -4.91% | 148,033 |
| May 19, 2026 | 1,100.70 | 1,122.00 | 1,083.20 | 1,098.80 | 1,098.80 | 1.09% | 25,923 |
| May 18, 2026 | 1,108.20 | 1,108.20 | 1,065.90 | 1,086.90 | 1,086.90 | -2.35% | 26,880 |
| May 15, 2026 | 1,118.00 | 1,150.00 | 1,109.20 | 1,113.10 | 1,113.10 | -0.52% | 61,172 |
| May 14, 2026 | 1,124.80 | 1,135.40 | 1,106.50 | 1,118.90 | 1,118.90 | -0.36% | 94,088 |
| May 13, 2026 | 1,125.20 | 1,174.40 | 1,117.80 | 1,122.90 | 1,122.90 | 0.12% | 40,951 |
| May 12, 2026 | 1,201.00 | 1,210.10 | 1,115.10 | 1,121.60 | 1,121.60 | -6.50% | 56,520 |
| May 11, 2026 | 1,188.00 | 1,236.70 | 1,143.10 | 1,199.60 | 1,199.60 | 0.93% | 81,463 |
| May 8, 2026 | 1,213.90 | 1,213.90 | 1,181.50 | 1,188.60 | 1,188.60 | -1.75% | 42,819 |
| May 7, 2026 | 1,229.90 | 1,241.00 | 1,206.00 | 1,209.80 | 1,209.80 | -1.11% | 42,634 |
| May 6, 2026 | 1,246.30 | 1,250.00 | 1,212.00 | 1,223.40 | 1,223.40 | -0.24% | 59,659 |
| May 5, 2026 | 1,216.00 | 1,246.60 | 1,198.20 | 1,226.40 | 1,226.40 | 0.71% | 67,792 |
| May 4, 2026 | 1,167.30 | 1,249.00 | 1,165.10 | 1,217.70 | 1,217.70 | 6.55% | 201,648 |
| Apr 30, 2026 | 1,155.25 | 1,165.30 | 1,131.30 | 1,142.85 | 1,142.85 | -1.52% | 48,259 |
| Apr 29, 2026 | 1,174.65 | 1,186.00 | 1,156.25 | 1,160.45 | 1,160.45 | -1.40% | 32,133 |
| Apr 28, 2026 | 1,195.55 | 1,206.80 | 1,170.00 | 1,176.90 | 1,176.90 | -1.05% | 29,530 |
| Apr 27, 2026 | 1,168.95 | 1,207.45 | 1,142.00 | 1,189.40 | 1,189.40 | 3.56% | 85,448 |
| Apr 24, 2026 | 1,213.95 | 1,215.00 | 1,140.60 | 1,148.55 | 1,148.55 | -4.59% | 76,566 |
| Apr 23, 2026 | 1,122.35 | 1,214.60 | 1,106.40 | 1,203.80 | 1,203.80 | 7.15% | 159,623 |
| Apr 22, 2026 | 1,138.00 | 1,138.00 | 1,118.70 | 1,123.50 | 1,123.50 | -0.69% | 35,594 |
| Apr 21, 2026 | 1,106.60 | 1,134.00 | 1,104.65 | 1,131.25 | 1,131.25 | 3.03% | 38,730 |
| Apr 20, 2026 | 1,122.00 | 1,124.40 | 1,090.00 | 1,098.00 | 1,098.00 | -1.63% | 31,514 |
| Apr 17, 2026 | 1,094.75 | 1,125.00 | 1,083.30 | 1,116.20 | 1,116.20 | 2.31% | 39,198 |
| Apr 16, 2026 | 1,100.00 | 1,107.00 | 1,081.10 | 1,090.95 | 1,090.95 | -0.07% | 33,579 |
| Apr 15, 2026 | 1,073.60 | 1,100.00 | 1,072.10 | 1,091.70 | 1,091.70 | 3.18% | 51,364 |
| Apr 13, 2026 | 1,060.05 | 1,076.35 | 1,030.20 | 1,058.10 | 1,058.10 | -2.14% | 32,444 |
| Apr 10, 2026 | 1,041.00 | 1,109.60 | 1,041.00 | 1,081.25 | 1,081.25 | 3.95% | 86,430 |
| Apr 9, 2026 | 1,032.00 | 1,069.35 | 1,031.85 | 1,040.20 | 1,040.20 | 0.74% | 54,860 |
| Apr 8, 2026 | 1,025.00 | 1,040.00 | 999.85 | 1,032.60 | 1,032.60 | 5.47% | 54,506 |