IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,393.20
-9.70 (-0.69%)
Aug 21, 2026, 3:29 PM IST
IFB Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,405.20 | 1,420.00 | 1,383.70 | 1,393.20 | 1,393.20 | -0.69% | 29,763 |
| Aug 20, 2026 | 1,409.00 | 1,418.00 | 1,393.00 | 1,402.90 | 1,402.90 | 0.32% | 37,571 |
| Aug 19, 2026 | 1,413.40 | 1,415.90 | 1,385.00 | 1,398.40 | 1,398.40 | -1.27% | 26,037 |
| Aug 18, 2026 | 1,389.00 | 1,424.00 | 1,371.20 | 1,416.40 | 1,416.40 | 2.19% | 75,848 |
| Aug 17, 2026 | 1,378.00 | 1,396.30 | 1,360.60 | 1,386.00 | 1,386.00 | 0.17% | 28,704 |
| Aug 14, 2026 | 1,386.60 | 1,401.50 | 1,360.00 | 1,383.60 | 1,383.60 | -0.17% | 39,816 |
| Aug 13, 2026 | 1,371.90 | 1,390.00 | 1,363.00 | 1,386.00 | 1,386.00 | 2.08% | 30,226 |
| Aug 12, 2026 | 1,370.50 | 1,377.70 | 1,347.20 | 1,357.70 | 1,357.70 | -1.31% | 30,250 |
| Aug 11, 2026 | 1,405.00 | 1,417.10 | 1,366.00 | 1,375.70 | 1,375.70 | -2.06% | 47,742 |
| Aug 10, 2026 | 1,444.00 | 1,444.00 | 1,390.00 | 1,404.70 | 1,404.70 | 0.02% | 63,694 |
| Aug 7, 2026 | 1,440.00 | 1,476.10 | 1,383.90 | 1,404.40 | 1,404.40 | -2.53% | 191,002 |
| Aug 6, 2026 | 1,449.60 | 1,468.00 | 1,420.10 | 1,440.90 | 1,440.90 | -0.15% | 95,344 |
| Aug 5, 2026 | 1,390.00 | 1,468.00 | 1,378.60 | 1,443.00 | 1,443.00 | 5.37% | 283,896 |
| Aug 4, 2026 | 1,350.00 | 1,375.00 | 1,349.10 | 1,369.40 | 1,369.40 | 1.14% | 47,874 |
| Aug 3, 2026 | 1,315.70 | 1,365.50 | 1,305.00 | 1,354.00 | 1,354.00 | 2.91% | 70,710 |
| Jul 31, 2026 | 1,327.80 | 1,335.30 | 1,299.40 | 1,315.70 | 1,315.70 | 0.24% | 64,765 |
| Jul 30, 2026 | 1,331.30 | 1,338.00 | 1,303.70 | 1,312.50 | 1,312.50 | -1.41% | 30,247 |
| Jul 29, 2026 | 1,315.70 | 1,337.40 | 1,313.00 | 1,331.30 | 1,331.30 | 1.42% | 32,619 |
| Jul 28, 2026 | 1,329.60 | 1,350.00 | 1,306.50 | 1,312.60 | 1,312.60 | -0.85% | 43,508 |
| Jul 27, 2026 | 1,330.00 | 1,368.90 | 1,293.20 | 1,323.80 | 1,323.80 | 1.51% | 246,955 |
| Jul 24, 2026 | 1,305.00 | 1,310.40 | 1,272.20 | 1,304.10 | 1,304.10 | 0.12% | 35,635 |
| Jul 23, 2026 | 1,322.80 | 1,345.00 | 1,300.20 | 1,302.60 | 1,302.60 | -1.32% | 44,508 |
| Jul 22, 2026 | 1,354.90 | 1,355.00 | 1,309.00 | 1,320.00 | 1,320.00 | -2.58% | 53,287 |
| Jul 21, 2026 | 1,343.70 | 1,358.70 | 1,336.30 | 1,355.00 | 1,355.00 | 0.84% | 32,892 |
| Jul 20, 2026 | 1,332.00 | 1,359.50 | 1,318.00 | 1,343.70 | 1,343.70 | 1.32% | 46,077 |
| Jul 17, 2026 | 1,360.30 | 1,361.70 | 1,317.00 | 1,326.20 | 1,326.20 | -2.51% | 68,693 |
| Jul 16, 2026 | 1,380.00 | 1,388.00 | 1,356.20 | 1,360.30 | 1,360.30 | -1.16% | 79,427 |
| Jul 15, 2026 | 1,381.00 | 1,406.20 | 1,373.00 | 1,376.20 | 1,376.20 | -0.57% | 60,519 |
| Jul 14, 2026 | 1,424.70 | 1,473.00 | 1,375.20 | 1,384.10 | 1,384.10 | -2.76% | 224,313 |
| Jul 13, 2026 | 1,384.00 | 1,439.40 | 1,365.60 | 1,423.40 | 1,423.40 | 3.11% | 517,239 |
| Jul 10, 2026 | 1,284.80 | 1,395.00 | 1,284.80 | 1,380.50 | 1,380.50 | 7.86% | 658,386 |
| Jul 9, 2026 | 1,250.10 | 1,306.50 | 1,250.10 | 1,279.90 | 1,279.90 | 1.77% | 150,852 |
| Jul 8, 2026 | 1,244.00 | 1,285.00 | 1,235.10 | 1,257.70 | 1,257.70 | 0.83% | 66,686 |
| Jul 7, 2026 | 1,284.90 | 1,314.00 | 1,238.90 | 1,247.30 | 1,247.30 | -2.15% | 134,840 |
| Jul 6, 2026 | 1,282.80 | 1,282.80 | 1,262.00 | 1,274.70 | 1,274.70 | -0.63% | 29,874 |
| Jul 3, 2026 | 1,299.00 | 1,301.90 | 1,272.80 | 1,282.80 | 1,282.80 | -0.58% | 37,580 |
| Jul 2, 2026 | 1,299.00 | 1,299.00 | 1,276.60 | 1,290.30 | 1,290.30 | 0.15% | 39,236 |
| Jul 1, 2026 | 1,289.10 | 1,300.00 | 1,276.40 | 1,288.40 | 1,288.40 | 0.05% | 57,654 |
| Jun 30, 2026 | 1,256.10 | 1,304.60 | 1,233.00 | 1,287.70 | 1,287.70 | 3.54% | 100,363 |
| Jun 29, 2026 | 1,277.90 | 1,277.90 | 1,234.10 | 1,243.70 | 1,243.70 | -2.71% | 58,622 |
| Jun 25, 2026 | 1,262.80 | 1,285.00 | 1,251.20 | 1,278.40 | 1,278.40 | 1.76% | 40,809 |
| Jun 24, 2026 | 1,269.00 | 1,272.00 | 1,245.30 | 1,256.30 | 1,256.30 | -0.54% | 19,612 |
| Jun 23, 2026 | 1,277.00 | 1,284.00 | 1,251.00 | 1,263.10 | 1,263.10 | -1.32% | 46,466 |
| Jun 22, 2026 | 1,275.00 | 1,294.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.35% | 34,899 |
| Jun 19, 2026 | 1,284.90 | 1,299.70 | 1,272.00 | 1,284.50 | 1,284.50 | -0.30% | 41,296 |
| 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 |