IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	58.26	58.80	57.25	57.46	57.46	-1.19%	4,914,374
Oct 3, 2025	55.20	58.61	55.05	58.15	58.15	5.08%	10,267,333
Oct 1, 2025	54.35	55.49	54.01	55.34	55.34	2.39%	4,470,338
Sep 30, 2025	53.25	54.65	53.14	54.05	54.05	1.73%	4,955,048
Sep 29, 2025	53.51	54.22	52.92	53.13	53.13	-0.26%	3,178,177
Sep 26, 2025	54.99	55.07	53.10	53.27	53.27	-3.36%	4,258,962
Sep 25, 2025	56.36	56.65	54.88	55.12	55.12	-2.22%	4,206,424
Sep 24, 2025	57.50	57.56	56.02	56.37	56.37	-1.55%	3,841,330
Sep 23, 2025	58.30	58.45	57.02	57.26	57.26	-2.27%	4,288,216
Sep 22, 2025	59.49	59.98	58.21	58.59	58.59	-1.93%	6,302,131
Sep 19, 2025	59.02	60.40	58.07	59.74	59.74	0.86%	12,036,302
Sep 18, 2025	59.24	60.24	58.50	59.23	59.23	0.37%	9,425,812
Sep 17, 2025	56.20	59.69	55.94	59.01	59.01	5.22%	29,314,100
Sep 16, 2025	56.49	56.60	55.53	56.08	56.08	-0.23%	5,770,118
Sep 15, 2025	53.65	58.38	53.43	56.21	56.21	5.32%	27,061,107
Sep 12, 2025	54.26	54.55	53.05	53.37	53.37	-1.15%	3,394,061
Sep 11, 2025	53.77	54.41	53.30	53.99	53.99	0.90%	3,651,637
Sep 10, 2025	53.40	55.18	53.14	53.51	53.51	1.04%	5,661,162
Sep 9, 2025	53.45	53.49	52.65	52.96	52.96	-0.32%	2,164,800
Sep 8, 2025	52.90	53.98	52.76	53.13	53.13	1.34%	3,663,131
Sep 5, 2025	52.25	53.30	52.05	52.43	52.43	0.52%	2,378,977
Sep 4, 2025	54.10	54.40	52.00	52.16	52.16	-2.29%	3,388,820
Sep 3, 2025	53.15	54.05	53.10	53.38	53.38	0.51%	2,574,099
Sep 2, 2025	52.69	54.40	52.26	53.11	53.11	1.12%	4,296,327
Sep 1, 2025	51.25	53.49	51.25	52.52	52.52	2.82%	4,616,174
Aug 29, 2025	51.90	52.04	51.00	51.08	51.08	-0.93%	2,494,094
Aug 28, 2025	51.97	52.40	51.13	51.56	51.56	-0.81%	2,897,131
Aug 26, 2025	53.40	53.48	51.80	51.98	51.98	-2.82%	2,571,873
Aug 25, 2025	54.17	54.39	53.30	53.49	53.49	-1.02%	1,969,710
Aug 22, 2025	54.61	54.89	53.82	54.04	54.04	-1.31%	2,088,618
Aug 21, 2025	54.92	56.38	54.54	54.76	54.76	0.29%	6,560,964
Aug 20, 2025	54.83	55.34	54.10	54.60	54.60	-0.40%	2,786,370
Aug 19, 2025	53.71	55.20	53.11	54.82	54.82	2.56%	4,423,584
Aug 18, 2025	53.15	54.27	53.10	53.45	53.45	1.23%	3,440,673
Aug 14, 2025	53.65	53.69	52.63	52.80	52.80	-1.07%	1,836,185
Aug 13, 2025	52.95	53.87	52.51	53.37	53.37	1.12%	3,345,088
Aug 12, 2025	53.10	53.58	52.41	52.78	52.78	-0.75%	2,892,417
Aug 11, 2025	53.20	54.64	51.88	53.18	53.18	0.28%	9,576,923
Aug 8, 2025	54.60	54.88	52.61	53.03	53.03	-2.77%	3,916,964
Aug 7, 2025	54.75	55.29	53.20	54.54	54.54	-1.89%	5,680,309
Aug 6, 2025	57.08	57.25	54.61	55.59	55.59	-2.63%	4,659,220
Aug 5, 2025	57.50	58.31	56.70	57.09	57.09	-0.85%	2,371,989
Aug 4, 2025	58.19	58.39	57.20	57.58	57.58	-0.66%	2,929,703
Aug 1, 2025	57.00	58.70	57.00	57.96	57.96	1.40%	5,274,216
Jul 31, 2025	57.01	58.26	56.90	57.16	57.16	-2.27%	4,414,282
Jul 30, 2025	59.20	59.60	58.10	58.49	58.49	-0.86%	3,276,055
Jul 29, 2025	57.95	59.85	57.12	59.00	59.00	1.46%	6,863,221
Jul 28, 2025	58.63	59.99	57.81	58.15	58.15	-0.82%	4,732,113
Jul 25, 2025	60.75	60.80	58.39	58.63	58.63	-3.51%	4,543,362
Jul 24, 2025	62.00	62.59	60.55	60.76	60.76	-1.70%	4,544,933