IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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