IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	61.90	65.50	61.26	63.68	63.68	3.36%	37,589,086
Jun 24, 2025	62.79	63.14	60.90	61.61	61.61	-0.06%	13,450,938
Jun 23, 2025	60.00	63.10	59.78	61.65	61.65	2.82%	21,695,616
Jun 20, 2025	57.40	60.60	57.40	59.96	59.96	4.35%	22,185,566
Jun 19, 2025	59.92	60.78	57.00	57.46	57.46	-4.12%	10,579,587
Jun 18, 2025	60.40	61.38	59.60	59.93	59.93	-1.19%	7,728,372
Jun 17, 2025	62.77	62.77	60.22	60.65	60.65	-2.76%	8,699,654
Jun 16, 2025	61.53	63.15	58.70	62.37	62.37	1.30%	15,012,818
Jun 13, 2025	60.68	62.70	60.12	61.57	61.57	-1.22%	12,707,677
Jun 12, 2025	64.85	64.89	62.05	62.33	62.33	-3.50%	11,994,543
Jun 11, 2025	66.99	67.10	64.00	64.59	64.59	-3.06%	17,511,851
Jun 10, 2025	67.61	69.30	66.25	66.63	66.63	-0.88%	23,411,113
Jun 9, 2025	67.00	68.60	66.54	67.22	67.22	1.80%	19,129,484
Jun 6, 2025	67.93	68.00	65.61	66.03	66.03	-2.54%	12,632,459
Jun 5, 2025	67.69	69.24	66.50	67.75	67.75	0.39%	22,984,748
Jun 4, 2025	65.82	68.34	64.75	67.49	67.49	2.55%	31,447,354
Jun 3, 2025	68.01	68.06	65.32	65.81	65.81	-2.91%	21,767,984
Jun 2, 2025	67.65	69.69	66.12	67.78	67.78	0.53%	50,135,476