IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,252.50
+60.50 (5.08%)
May 29, 2026, 3:29 PM IST
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 955.70 | 985.00 | 951.10 | 979.05 | 979.05 | 1.42% | 26,738 |
| Apr 6, 2026 | 951.15 | 969.15 | 928.00 | 965.35 | 965.35 | 1.51% | 32,288 |
| Apr 2, 2026 | 942.00 | 960.00 | 911.10 | 951.00 | 951.00 | -0.44% | 42,589 |
| Apr 1, 2026 | 925.00 | 972.90 | 914.40 | 955.20 | 955.20 | 6.83% | 58,658 |
| Mar 30, 2026 | 928.20 | 938.80 | 883.20 | 894.10 | 894.10 | -5.41% | 175,773 |
| Mar 27, 2026 | 982.10 | 982.10 | 935.50 | 945.20 | 945.20 | -3.86% | 185,680 |
| Mar 25, 2026 | 979.10 | 1,005.90 | 979.10 | 983.10 | 983.10 | 0.25% | 62,028 |
| Mar 24, 2026 | 938.00 | 996.30 | 935.60 | 980.60 | 980.60 | 6.14% | 91,056 |
| Mar 23, 2026 | 975.00 | 975.00 | 917.90 | 923.90 | 923.90 | -5.52% | 45,269 |
| Mar 20, 2026 | 998.80 | 1,004.80 | 973.10 | 977.90 | 977.90 | -0.80% | 87,514 |
| Mar 19, 2026 | 1,020.00 | 1,020.00 | 981.30 | 985.80 | 985.80 | -4.25% | 34,807 |
| Mar 18, 2026 | 1,004.80 | 1,038.40 | 1,000.10 | 1,029.60 | 1,029.60 | 2.82% | 57,619 |
| Mar 17, 2026 | 974.80 | 1,010.40 | 970.90 | 1,001.40 | 1,001.40 | 2.94% | 158,947 |
| Mar 16, 2026 | 998.70 | 998.70 | 961.90 | 972.80 | 972.80 | -1.78% | 64,107 |
| Mar 13, 2026 | 1,018.20 | 1,022.60 | 980.10 | 990.40 | 990.40 | -3.02% | 66,978 |