IFB Industries Limited (NSE:IFBIND)
India · Delayed Price · Currency is INR 1,180.00
-21.00 (-1.75%)
Oct 1, 2026, 3:30 PM IST
IFB Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,354.30 | 1,358.30 | 1,328.30 | 1,336.80 | 1,336.80 | -1.09% | 21,273 |
| Aug 27, 2026 | 1,369.80 | 1,372.00 | 1,345.10 | 1,351.60 | 1,351.60 | -1.33% | 22,854 |
| Aug 26, 2026 | 1,368.00 | 1,383.20 | 1,358.10 | 1,369.80 | 1,369.80 | -0.02% | 13,569 |
| Aug 25, 2026 | 1,415.90 | 1,415.90 | 1,365.00 | 1,370.10 | 1,370.10 | -2.63% | 19,458 |
| Aug 24, 2026 | 1,400.00 | 1,419.90 | 1,391.40 | 1,407.10 | 1,407.10 | 1.00% | 27,237 |
| 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 |