IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.35	52.35	49.80	51.06	51.06	-3.35%	16,217,220
Mar 25, 2026	52.40	53.79	52.29	52.83	52.83	1.56%	10,241,480
Mar 24, 2026	52.49	52.64	50.90	52.02	52.02	2.89%	11,965,790
Mar 23, 2026	53.00	53.00	50.34	50.56	50.56	-6.35%	11,545,260
Mar 20, 2026	54.98	55.18	53.67	53.99	53.99	-0.39%	7,616,054
Mar 19, 2026	54.90	55.45	54.00	54.20	54.20	-3.37%	8,954,389
Mar 18, 2026	55.00	56.70	54.92	56.09	56.09	1.94%	12,445,160
Mar 17, 2026	55.98	56.19	54.72	55.02	55.02	-1.27%	13,321,200
Mar 16, 2026	57.49	57.50	54.13	55.73	55.73	-2.59%	33,637,420
Mar 13, 2026	55.00	59.83	55.00	57.21	57.21	6.04%	217,069,700
Mar 12, 2026	53.00	54.78	51.93	53.95	53.95	0.63%	13,003,010
Mar 11, 2026	53.70	54.87	53.11	53.61	53.61	-	8,565,616
Mar 10, 2026	53.44	53.86	52.80	53.61	53.61	2.98%	9,295,428
Mar 9, 2026	52.50	53.03	51.61	52.06	52.06	-4.63%	10,498,340
Mar 6, 2026	54.00	55.60	53.83	54.59	54.59	0.13%	9,384,718
Mar 5, 2026	54.80	55.20	53.60	54.52	54.52	1.21%	11,273,910
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