IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,125.20
+21.90 (1.98%)
Nov 11, 2026, 3:30 PM IST
IFB Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,108.00 | 1,147.00 | 1,108.00 | 1,125.20 | 1,125.20 | 1.98% | 42,362 |
| Nov 9, 2026 | 1,120.10 | 1,120.10 | 1,100.70 | 1,103.30 | 1,103.30 | -1.65% | 7,337 |
| Nov 8, 2026 | 1,118.80 | 1,128.50 | 1,117.80 | 1,121.80 | 1,121.80 | 1.80% | 4,678 |
| Nov 6, 2026 | 1,110.00 | 1,129.90 | 1,074.70 | 1,102.00 | 1,102.00 | -0.40% | 35,903 |
| Nov 5, 2026 | 1,120.00 | 1,137.60 | 1,100.00 | 1,106.40 | 1,106.40 | 0.45% | 27,415 |
| Nov 4, 2026 | 1,059.00 | 1,120.00 | 1,058.00 | 1,101.40 | 1,101.40 | 4.42% | 35,887 |
| Nov 3, 2026 | 1,069.00 | 1,078.90 | 1,050.50 | 1,054.80 | 1,054.80 | -0.13% | 9,791 |
| Nov 2, 2026 | 1,025.10 | 1,061.80 | 1,025.10 | 1,056.20 | 1,056.20 | 2.35% | 16,406 |
| Oct 30, 2026 | 1,048.80 | 1,049.10 | 1,011.70 | 1,031.90 | 1,031.90 | -1.57% | 20,949 |
| Oct 29, 2026 | 1,041.00 | 1,058.60 | 1,029.40 | 1,048.40 | 1,048.40 | 0.65% | 13,046 |
| Oct 28, 2026 | 1,040.00 | 1,064.80 | 1,016.40 | 1,041.60 | 1,041.60 | -1.01% | 41,381 |
| Oct 27, 2026 | 1,042.70 | 1,083.60 | 1,038.10 | 1,052.20 | 1,052.20 | 1.43% | 36,922 |
| Oct 26, 2026 | 1,037.00 | 1,067.70 | 1,028.60 | 1,037.40 | 1,037.40 | -1.38% | 50,217 |
| Oct 23, 2026 | 1,080.20 | 1,080.20 | 1,024.80 | 1,051.90 | 1,051.90 | -3.48% | 56,450 |
| Oct 22, 2026 | 1,063.10 | 1,102.90 | 1,059.60 | 1,089.80 | 1,089.80 | 1.97% | 39,735 |
| Oct 21, 2026 | 1,110.00 | 1,124.30 | 1,055.30 | 1,068.70 | 1,068.70 | -3.58% | 93,518 |
| Oct 19, 2026 | 1,204.90 | 1,204.90 | 1,099.50 | 1,108.40 | 1,108.40 | -7.92% | 69,553 |
| Oct 16, 2026 | 1,185.00 | 1,232.50 | 1,176.40 | 1,203.80 | 1,203.80 | 1.07% | 50,736 |
| Oct 15, 2026 | 1,195.00 | 1,206.00 | 1,189.10 | 1,191.10 | 1,191.10 | -0.65% | 13,156 |
| Oct 14, 2026 | 1,186.80 | 1,210.00 | 1,180.30 | 1,198.90 | 1,198.90 | 1.02% | 14,870 |
| Oct 13, 2026 | 1,196.90 | 1,196.90 | 1,167.30 | 1,186.80 | 1,186.80 | -0.14% | 7,821 |
| Oct 12, 2026 | 1,169.00 | 1,203.40 | 1,157.40 | 1,188.50 | 1,188.50 | 2.37% | 43,651 |
| Oct 9, 2026 | 1,181.60 | 1,190.90 | 1,149.90 | 1,161.00 | 1,161.00 | -2.17% | 25,962 |
| Oct 8, 2026 | 1,222.00 | 1,222.00 | 1,180.50 | 1,186.80 | 1,186.80 | -2.40% | 16,892 |
| Oct 7, 2026 | 1,212.30 | 1,225.50 | 1,204.30 | 1,216.00 | 1,216.00 | 0.31% | 24,232 |
| Oct 6, 2026 | 1,188.00 | 1,218.80 | 1,177.80 | 1,212.30 | 1,212.30 | 2.84% | 18,184 |
| Oct 5, 2026 | 1,175.00 | 1,201.80 | 1,140.00 | 1,178.80 | 1,178.80 | 1.08% | 34,216 |
| Oct 1, 2026 | 1,201.00 | 1,213.70 | 1,152.10 | 1,166.20 | 1,166.20 | -2.90% | 41,264 |
| Sep 30, 2026 | 1,211.60 | 1,223.80 | 1,199.00 | 1,201.00 | 1,201.00 | - | 20,374 |
| Sep 29, 2026 | 1,214.80 | 1,234.50 | 1,199.00 | 1,201.00 | 1,201.00 | -1.09% | 40,295 |
| Sep 28, 2026 | 1,245.80 | 1,249.70 | 1,206.90 | 1,214.20 | 1,214.20 | -0.90% | 29,042 |
| Sep 25, 2026 | 1,231.10 | 1,237.60 | 1,212.10 | 1,225.20 | 1,225.20 | 0.24% | 13,377 |
| Sep 24, 2026 | 1,251.00 | 1,251.00 | 1,215.00 | 1,222.30 | 1,222.30 | -2.89% | 26,050 |
| Sep 23, 2026 | 1,213.20 | 1,269.60 | 1,205.00 | 1,258.70 | 1,258.70 | 3.76% | 74,193 |
| Sep 22, 2026 | 1,220.00 | 1,238.00 | 1,210.50 | 1,213.10 | 1,213.10 | -0.75% | 16,131 |
| Sep 21, 2026 | 1,231.90 | 1,258.40 | 1,215.00 | 1,222.30 | 1,222.30 | -0.23% | 19,644 |
| Sep 18, 2026 | 1,208.10 | 1,234.90 | 1,208.10 | 1,225.10 | 1,225.10 | 0.59% | 22,497 |
| Sep 17, 2026 | 1,249.00 | 1,261.80 | 1,209.60 | 1,217.90 | 1,217.90 | -1.93% | 39,470 |
| Sep 16, 2026 | 1,260.10 | 1,276.00 | 1,235.50 | 1,241.90 | 1,241.90 | -2.37% | 17,335 |
| Sep 15, 2026 | 1,310.70 | 1,310.70 | 1,255.00 | 1,272.00 | 1,272.00 | -2.16% | 43,228 |
| Sep 11, 2026 | 1,267.20 | 1,312.10 | 1,251.00 | 1,300.10 | 1,300.10 | 1.32% | 53,221 |
| Sep 10, 2026 | 1,268.30 | 1,294.70 | 1,256.30 | 1,283.20 | 1,283.20 | 1.29% | 23,672 |
| Sep 9, 2026 | 1,298.00 | 1,298.50 | 1,255.00 | 1,266.80 | 1,266.80 | -2.25% | 51,137 |
| Sep 8, 2026 | 1,314.00 | 1,314.90 | 1,290.00 | 1,296.00 | 1,296.00 | -1.34% | 30,359 |
| Sep 7, 2026 | 1,305.70 | 1,337.60 | 1,303.10 | 1,313.60 | 1,313.60 | 0.61% | 21,925 |
| Sep 4, 2026 | 1,317.20 | 1,318.50 | 1,300.50 | 1,305.70 | 1,305.70 | -0.47% | 19,145 |
| Sep 3, 2026 | 1,300.00 | 1,322.10 | 1,285.30 | 1,311.80 | 1,311.80 | 1.22% | 32,742 |
| Sep 2, 2026 | 1,296.40 | 1,311.70 | 1,271.40 | 1,296.00 | 1,296.00 | -0.41% | 35,123 |
| Sep 1, 2026 | 1,331.40 | 1,338.90 | 1,291.20 | 1,301.40 | 1,301.40 | -2.25% | 59,069 |
| Aug 31, 2026 | 1,331.10 | 1,350.90 | 1,321.10 | 1,331.40 | 1,331.40 | -0.40% | 23,664 |