IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	47.00	48.15	46.91	47.92	47.92	2.37%	2,199,698
Dec 18, 2025	46.95	47.70	46.23	46.81	46.81	-0.62%	2,837,662
Dec 17, 2025	47.90	49.33	46.96	47.10	47.10	-1.67%	2,600,069
Dec 16, 2025	48.54	48.54	47.80	47.90	47.90	-1.44%	1,714,662
Dec 15, 2025	48.40	48.81	47.94	48.60	48.60	-0.21%	2,158,144
Dec 12, 2025	48.39	48.90	48.05	48.70	48.70	1.14%	3,284,972
Dec 11, 2025	47.79	48.44	47.59	48.15	48.15	0.80%	2,572,208
Dec 10, 2025	48.60	49.80	47.57	47.77	47.77	-1.26%	4,641,506
Dec 9, 2025	47.05	48.65	46.25	48.38	48.38	2.00%	5,074,589
Dec 8, 2025	49.34	49.48	47.25	47.43	47.43	-3.95%	3,774,033
Dec 5, 2025	49.73	50.00	49.10	49.38	49.38	-0.70%	2,898,582
Dec 4, 2025	50.18	50.40	49.55	49.73	49.73	-1.09%	2,861,242
Dec 3, 2025	51.20	51.20	50.00	50.28	50.28	-1.39%	2,930,412
Dec 2, 2025	51.30	52.48	50.71	50.99	50.99	-0.74%	4,501,912
Dec 1, 2025	51.13	51.75	50.84	51.37	51.37	0.84%	3,117,032
Nov 28, 2025	51.25	51.34	50.68	50.94	50.94	-0.76%	3,129,697
Nov 27, 2025	52.05	52.42	51.00	51.33	51.33	-0.87%	3,334,334
Nov 26, 2025	50.29	51.99	50.29	51.78	51.78	2.98%	4,647,535
Nov 25, 2025	50.44	51.00	49.82	50.28	50.28	-0.34%	4,281,153
Nov 24, 2025	52.12	52.51	50.20	50.45	50.45	-3.94%	5,055,169