IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	74.50	77.57	73.83	76.54	76.54	4.11%	50,453,250
Jul 30, 2026	71.43	74.10	70.30	73.52	73.52	3.11%	32,673,070
Jul 29, 2026	69.00	71.79	68.43	71.30	71.30	4.06%	19,026,984
Jul 28, 2026	70.49	70.81	68.15	68.52	68.52	-2.66%	8,957,686
Jul 27, 2026	70.90	71.50	70.21	70.39	70.39	0.39%	5,755,522
Jul 24, 2026	70.66	70.78	68.81	70.12	70.12	-1.43%	12,585,980
Jul 23, 2026	71.21	72.25	70.35	71.14	71.14	-0.46%	9,029,988
Jul 22, 2026	72.50	72.69	71.21	71.47	71.47	-1.92%	9,004,898
Jul 21, 2026	73.19	73.75	72.51	72.87	72.87	-0.36%	8,415,201
Jul 20, 2026	72.00	73.60	71.70	73.13	73.13	1.33%	14,518,217
Jul 17, 2026	73.55	73.68	71.51	72.17	72.17	-1.88%	13,210,643
Jul 16, 2026	74.50	74.60	73.11	73.55	73.55	-0.80%	11,180,872
Jul 15, 2026	74.52	75.84	73.75	74.14	74.14	-0.51%	12,434,952
Jul 14, 2026	76.00	76.49	74.30	74.52	74.52	-2.54%	14,409,046
Jul 13, 2026	76.28	77.35	76.01	76.46	76.46	-1.29%	13,642,739
Jul 10, 2026	78.00	79.64	77.20	77.46	77.46	1.04%	36,750,820
Jul 9, 2026	74.80	78.00	74.51	76.66	76.66	3.73%	48,013,939
Jul 8, 2026	74.40	78.10	73.32	73.90	73.90	-0.75%	52,642,138
Jul 7, 2026	75.65	76.20	73.55	74.46	74.46	-0.88%	13,928,926
Jul 6, 2026	75.83	76.90	74.26	75.12	75.12	-1.04%	28,246,986
Jul 3, 2026	77.30	77.79	75.60	75.91	75.91	-1.17%	16,688,755
Jul 2, 2026	76.85	78.56	75.30	76.81	76.81	0.29%	38,541,368
Jul 1, 2026	75.34	77.60	74.89	76.59	76.59	2.28%	43,039,601
Jun 30, 2026	77.69	77.73	74.50	74.88	74.88	-2.98%	26,701,157
Jun 29, 2026	77.09	77.87	75.00	77.18	77.18	0.23%	44,815,380
Jun 25, 2026	80.40	80.56	76.55	77.00	77.00	-3.44%	36,352,132
Jun 24, 2026	81.95	82.10	78.39	79.74	79.74	-2.26%	52,714,805
Jun 23, 2026	83.76	85.11	81.12	81.58	81.58	-2.14%	57,519,642
Jun 22, 2026	86.70	87.20	83.00	83.36	83.36	-2.76%	69,542,979
Jun 19, 2026	82.80	87.98	82.70	85.73	85.73	4.16%	205,777,800
Jun 18, 2026	90.50	94.00	80.61	82.31	82.31	-8.62%	312,395,000
Jun 17, 2026	89.00	95.80	89.00	90.07	90.07	1.43%	239,005,700
Jun 16, 2026	89.60	91.49	87.51	88.80	88.80	-0.89%	147,033,400
Jun 15, 2026	87.67	91.30	84.70	89.60	89.60	5.95%	309,826,500
Jun 12, 2026	72.30	84.57	72.30	84.57	84.57	19.99%	240,541,100
Jun 11, 2026	70.98	73.27	70.01	70.48	70.48	-1.88%	40,030,890
Jun 10, 2026	77.35	77.49	71.51	71.83	71.83	-6.80%	35,150,390
Jun 9, 2026	74.03	77.39	73.69	77.07	77.07	4.43%	47,703,896
Jun 8, 2026	78.00	79.06	73.25	73.80	73.80	-7.29%	51,941,209
Jun 5, 2026	82.00	82.69	78.47	79.60	79.60	-2.90%	69,288,310
Jun 4, 2026	81.00	83.44	78.13	81.98	81.98	1.94%	202,071,700
Jun 3, 2026	72.30	81.90	71.78	80.42	80.42	12.26%	322,483,500
Jun 2, 2026	67.00	72.20	66.61	71.64	71.64	6.58%	105,743,100
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