IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.00	72.00	66.61	69.41	-	3.26%	47,683,510
Jun 1, 2026	68.60	71.45	66.95	67.22	67.22	-1.91%	48,964,470
May 29, 2026	68.90	70.20	67.75	68.53	68.53	0.22%	45,005,170
May 27, 2026	64.55	68.70	64.20	68.38	68.38	6.18%	88,863,760
May 26, 2026	61.90	64.84	61.70	64.40	64.40	4.29%	29,680,080
May 25, 2026	61.60	63.14	61.50	61.75	61.75	1.66%	11,763,160
May 22, 2026	61.00	61.38	60.60	60.74	60.74	-0.46%	7,418,146
May 21, 2026	62.78	62.78	60.75	61.02	61.02	-0.64%	9,562,648
May 20, 2026	61.15	61.70	60.65	61.41	61.41	-0.52%	11,172,324
May 19, 2026	62.47	62.78	61.10	61.73	61.73	-0.74%	14,846,820
May 18, 2026	63.00	63.00	61.00	62.19	62.19	-1.74%	15,362,460
May 15, 2026	65.40	65.62	63.00	63.29	63.29	-2.78%	19,142,150
May 14, 2026	65.31	65.66	62.80	65.10	65.10	0.22%	35,318,150
May 13, 2026	61.50	66.25	61.37	64.96	64.96	6.37%	68,370,470
May 12, 2026	62.80	64.39	60.80	61.07	61.07	-3.09%	28,073,710
May 11, 2026	63.95	65.10	62.88	63.02	63.02	-2.22%	23,429,910
May 8, 2026	64.25	66.00	63.75	64.45	64.45	0.89%	49,212,170
May 7, 2026	61.65	64.45	61.30	63.88	63.88	4.57%	43,768,640
May 6, 2026	59.87	62.85	58.79	61.09	61.09	4.52%	46,841,090
May 5, 2026	58.35	58.92	57.87	58.45	58.45	-0.15%	6,378,416
May 4, 2026	59.05	59.47	58.14	58.54	58.54	-0.26%	8,263,458
Apr 30, 2026	58.11	58.98	57.61	58.69	58.69	0.74%	10,751,530
Apr 29, 2026	60.40	60.73	58.04	58.26	58.26	-2.90%	12,649,020
Apr 28, 2026	61.30	62.30	58.71	60.00	60.00	-2.18%	28,590,790
Apr 27, 2026	60.01	61.90	60.00	61.34	61.34	3.09%	10,759,940
Apr 24, 2026	61.30	61.68	58.93	59.50	59.50	-2.57%	10,844,000
Apr 23, 2026	61.45	63.10	60.80	61.07	61.07	-1.09%	15,508,030
Apr 22, 2026	61.10	62.08	60.90	61.74	61.74	1.46%	14,715,570
Apr 21, 2026	60.88	61.78	60.37	60.85	60.85	0.60%	10,482,870
Apr 20, 2026	61.15	64.17	59.49	60.49	60.49	-1.14%	40,695,020
Apr 17, 2026	61.00	62.35	60.85	61.19	61.19	0.76%	22,233,560
Apr 16, 2026	58.70	61.13	57.77	60.73	60.73	3.95%	33,127,580
Apr 15, 2026	57.99	58.80	57.60	58.42	58.42	3.07%	14,483,870
Apr 13, 2026	55.00	57.11	54.44	56.68	56.68	-1.00%	12,848,830
Apr 10, 2026	57.00	57.70	56.81	57.25	57.25	2.18%	14,489,790
Apr 9, 2026	55.00	60.00	54.62	56.03	56.03	1.21%	41,577,180
Apr 8, 2026	55.00	55.59	54.33	55.36	55.36	5.03%	13,135,060
Apr 7, 2026	52.01	53.87	52.01	52.71	52.71	-0.40%	10,044,750
Apr 6, 2026	53.50	53.68	51.51	52.92	52.92	0.92%	16,984,100
Apr 2, 2026	50.80	52.64	49.93	52.44	52.44	0.63%	15,494,500
Apr 1, 2026	50.81	53.28	49.88	52.11	52.11	8.83%	26,748,600
Mar 30, 2026	49.85	50.20	46.40	47.88	47.88	-6.23%	16,505,650
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