IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	60.44	62.38	60.06	61.81	61.81	2.61%	7,721,588
Jul 22, 2025	60.68	61.20	60.10	60.24	60.24	-1.05%	2,922,789
Jul 21, 2025	61.15	61.70	60.70	60.88	60.88	-0.49%	2,877,073
Jul 18, 2025	62.09	62.42	61.01	61.18	61.18	-1.40%	3,460,351
Jul 17, 2025	62.50	62.69	61.76	62.05	62.05	-0.48%	3,141,835
Jul 16, 2025	63.00	63.19	62.15	62.35	62.35	-1.00%	4,537,021
Jul 15, 2025	63.00	64.40	62.55	62.98	62.98	0.11%	9,387,749
Jul 14, 2025	60.72	66.33	59.88	62.91	62.91	3.61%	31,664,649
Jul 11, 2025	61.40	61.42	60.21	60.72	60.72	-1.14%	4,174,962
Jul 10, 2025	61.77	62.16	60.90	61.42	61.42	-0.52%	4,200,440
Jul 9, 2025	61.40	63.60	61.40	61.74	61.74	0.80%	10,419,028
Jul 8, 2025	61.85	62.36	60.67	61.25	61.25	-1.26%	6,638,733
Jul 7, 2025	62.75	62.88	61.90	62.03	62.03	-0.88%	4,474,935
Jul 4, 2025	63.34	64.00	62.32	62.58	62.58	-0.92%	5,618,159
Jul 3, 2025	64.40	64.40	63.00	63.16	63.16	-1.28%	5,967,972
Jul 2, 2025	65.25	65.34	63.59	63.98	63.98	-1.34%	8,776,761
Jul 1, 2025	65.50	65.60	63.72	64.85	64.85	-0.49%	11,025,880
Jun 30, 2025	64.80	66.10	64.22	65.17	65.17	1.05%	16,704,416
Jun 27, 2025	63.35	65.15	62.65	64.49	64.49	2.19%	18,881,905
Jun 26, 2025	63.75	63.99	62.72	63.11	63.11	-0.90%	9,391,419