IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	52.98	53.03	51.70	52.52	52.52	-1.44%	4,116,064
Nov 20, 2025	53.70	54.20	53.10	53.29	53.29	-0.32%	2,661,399
Nov 19, 2025	53.89	53.92	53.17	53.46	53.46	-0.83%	3,334,207
Nov 18, 2025	55.20	55.78	53.75	53.91	53.91	-2.23%	4,054,832
Nov 17, 2025	54.72	56.16	54.51	55.14	55.14	0.77%	5,200,946
Nov 14, 2025	54.11	55.30	53.86	54.72	54.72	0.09%	2,994,262
Nov 13, 2025	55.35	55.58	54.52	54.67	54.67	-1.19%	3,351,238
Nov 12, 2025	55.70	56.75	55.01	55.33	55.33	2.35%	14,176,120
Nov 11, 2025	54.39	54.88	53.76	54.06	54.06	-0.97%	3,041,204
Nov 10, 2025	54.50	55.30	54.40	54.59	54.59	0.66%	3,023,283
Nov 7, 2025	53.90	54.70	53.00	54.23	54.23	0.13%	5,729,090
Nov 6, 2025	56.20	56.34	53.85	54.16	54.16	-3.65%	5,056,004
Nov 4, 2025	57.54	57.54	55.90	56.21	56.21	-1.95%	4,913,628
Nov 3, 2025	58.25	59.07	57.11	57.33	57.33	-1.07%	6,089,717
Oct 31, 2025	57.87	60.00	57.41	57.95	57.95	0.45%	16,471,130
Oct 30, 2025	57.11	59.60	57.10	57.69	57.69	1.09%	18,531,250
Oct 29, 2025	56.89	57.45	56.00	57.07	57.07	1.24%	6,776,364
Oct 28, 2025	56.20	57.37	55.35	56.37	56.37	0.70%	6,654,691
Oct 27, 2025	55.74	57.32	55.63	55.98	55.98	0.56%	3,562,073
Oct 24, 2025	56.15	56.75	55.42	55.67	55.67	-1.28%	3,673,545
Oct 23, 2025	56.50	57.40	56.09	56.39	56.39	0.37%	3,843,784
Oct 21, 2025	56.42	56.90	56.00	56.18	56.18	0.20%	1,189,696
Oct 20, 2025	54.75	56.50	54.75	56.07	56.07	2.65%	6,087,949
Oct 17, 2025	55.30	55.60	54.10	54.62	54.62	-1.62%	3,913,837
Oct 16, 2025	55.81	56.35	55.25	55.52	55.52	-0.18%	3,631,565
Oct 15, 2025	55.15	56.33	54.70	55.62	55.62	1.20%	4,580,792
Oct 14, 2025	56.90	57.28	54.42	54.96	54.96	-3.09%	7,270,825
Oct 13, 2025	56.81	57.60	56.40	56.71	56.71	-1.90%	4,510,630
Oct 10, 2025	57.65	59.20	57.32	57.81	57.81	0.03%	8,063,915
Oct 9, 2025	59.00	59.04	57.50	57.79	57.79	-1.93%	7,342,334
Oct 8, 2025	56.93	60.69	56.93	58.93	58.93	4.08%	61,233,740
Oct 7, 2025	57.46	57.62	56.40	56.62	56.62	-1.46%	3,194,147
Oct 6, 2025	58.26	58.80	57.25	57.46	57.46	-1.19%	4,914,374
Oct 3, 2025	55.20	58.61	55.05	58.15	58.15	5.08%	10,267,330
Oct 1, 2025	54.35	55.49	54.01	55.34	55.34	2.39%	4,470,338
Sep 30, 2025	53.25	54.65	53.14	54.05	54.05	1.73%	4,955,048
Sep 29, 2025	53.51	54.22	52.92	53.13	53.13	-0.26%	3,178,177
Sep 26, 2025	54.99	55.07	53.10	53.27	53.27	-3.36%	4,258,962
Sep 25, 2025	56.36	56.65	54.88	55.12	55.12	-2.22%	4,206,424
Sep 24, 2025	57.50	57.56	56.02	56.37	56.37	-1.55%	3,841,330