IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	55.40	55.54	53.51	53.87	53.87	-4.38%	14,267,030
Mar 2, 2026	56.65	57.87	55.70	56.34	56.34	-6.07%	18,431,960
Feb 27, 2026	60.50	60.96	59.60	59.98	59.98	-0.33%	12,081,280
Feb 26, 2026	58.80	61.92	58.42	60.18	60.18	3.10%	28,904,640
Feb 25, 2026	58.98	59.30	57.85	58.37	58.37	-0.60%	8,911,474
Feb 24, 2026	59.69	59.70	58.23	58.72	58.72	-1.66%	10,094,760
Feb 23, 2026	60.85	61.78	58.71	59.71	59.71	-0.43%	13,469,340
Feb 20, 2026	60.94	61.40	59.60	59.97	59.97	-2.36%	11,690,340
Feb 19, 2026	62.85	64.33	60.45	61.42	61.42	-1.98%	23,073,330
Feb 18, 2026	63.64	63.74	62.15	62.66	62.66	-1.10%	13,663,260
Feb 17, 2026	62.01	64.39	61.82	63.36	63.36	1.72%	33,109,810
Feb 16, 2026	62.60	63.32	61.70	62.29	62.29	-0.92%	17,321,350
Feb 13, 2026	61.20	63.55	59.81	62.87	62.87	1.57%	42,807,920
Feb 12, 2026	62.16	62.82	61.35	61.90	61.90	-0.32%	25,495,560
Feb 11, 2026	64.90	65.15	61.50	62.10	62.10	-4.08%	31,690,210
Feb 10, 2026	65.11	66.59	63.83	64.74	64.74	0.20%	60,406,860
Feb 9, 2026	61.63	68.13	60.81	64.61	64.61	7.36%	211,127,600
Feb 6, 2026	60.20	60.90	58.70	60.18	60.18	0.30%	25,670,070
Feb 5, 2026	58.00	61.25	57.78	60.00	60.00	3.64%	69,025,680
Feb 4, 2026	56.56	58.40	55.78	57.89	57.89	2.01%	16,962,060
Feb 3, 2026	59.00	59.02	56.20	56.75	56.75	1.09%	14,322,810
Feb 2, 2026	57.43	58.05	54.80	56.14	56.14	-2.25%	18,171,500
Feb 1, 2026	59.00	61.69	55.56	57.43	57.43	4.25%	105,148,300
Jan 30, 2026	54.86	55.84	53.78	55.09	55.09	-2.20%	15,039,920
Jan 29, 2026	58.10	58.22	55.68	56.33	56.33	-2.64%	12,372,930
Jan 28, 2026	56.98	58.23	56.67	57.86	57.86	2.92%	12,667,950
Jan 27, 2026	56.90	57.20	54.36	56.22	56.22	-0.23%	21,487,450
Jan 23, 2026	58.92	59.10	56.00	56.35	56.35	-4.17%	13,721,630
Jan 22, 2026	60.00	60.80	58.30	58.80	58.80	0.41%	24,699,600
Jan 21, 2026	57.20	59.25	56.26	58.56	58.56	1.63%	52,743,280
Jan 20, 2026	62.00	62.00	57.10	57.62	57.62	-7.32%	71,942,820
Jan 19, 2026	60.90	63.48	59.10	62.17	62.17	2.47%	111,686,200
Jan 16, 2026	57.25	62.99	57.05	60.67	60.67	8.15%	251,031,800
Jan 14, 2026	57.05	57.53	55.70	56.10	56.10	-2.72%	45,503,150
Jan 13, 2026	57.43	59.60	56.70	57.67	57.67	2.20%	185,099,500
Jan 12, 2026	51.09	58.35	50.50	56.43	56.43	15.14%	273,036,300
Jan 9, 2026	49.90	50.36	48.80	49.01	49.01	-1.98%	4,072,915
Jan 8, 2026	51.55	52.19	49.80	50.00	50.00	-3.33%	4,965,541
Jan 7, 2026	51.99	52.10	51.52	51.72	51.72	-0.75%	2,649,577
Jan 6, 2026	53.17	53.28	51.81	52.11	52.11	-1.88%	4,601,785
Jan 5, 2026	53.89	54.50	52.90	53.11	53.11	-0.95%	4,768,912
Jan 2, 2026	53.25	54.25	52.88	53.62	53.62	1.04%	7,743,057
Jan 1, 2026	52.89	53.50	52.28	53.07	53.07	0.32%	5,679,236
Dec 31, 2025	50.84	54.50	50.80	52.90	52.90	4.88%	51,914,140
Dec 30, 2025	51.29	51.41	50.01	50.44	50.44	-1.94%	3,919,177
Dec 29, 2025	53.42	53.46	51.20	51.44	51.44	-3.71%	4,425,451
Dec 26, 2025	52.89	55.10	52.46	53.42	53.42	0.66%	12,084,570
Dec 24, 2025	52.97	53.57	52.33	53.07	53.07	0.19%	7,850,697
Dec 23, 2025	49.65	53.90	49.17	52.97	52.97	7.21%	44,216,420
Dec 22, 2025	48.35	49.62	48.11	49.41	49.41	3.11%	4,260,016