IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	62.30	62.68	61.05	61.10	61.10	-3.28%	18,652,736
Oct 21, 2026	65.00	65.70	62.21	63.17	63.17	-2.59%	20,665,695
Oct 19, 2026	66.80	66.80	64.22	64.85	64.85	-3.19%	13,645,218
Oct 16, 2026	68.00	68.25	66.54	66.99	66.99	-1.90%	12,579,880
Oct 15, 2026	69.10	69.89	68.00	68.29	68.29	-1.56%	17,892,527
Oct 14, 2026	70.48	70.50	68.76	69.37	69.37	-1.63%	22,486,105
Oct 13, 2026	70.90	72.20	69.32	70.52	70.52	-0.40%	39,967,787
Oct 12, 2026	67.05	72.80	66.50	70.80	70.80	5.12%	91,786,988
Oct 9, 2026	67.50	68.77	65.69	67.35	67.35	1.38%	71,521,523
Oct 8, 2026	64.00	69.80	63.30	66.43	66.43	3.75%	216,192,035
Oct 7, 2026	65.30	65.32	63.84	64.03	64.03	-2.26%	21,013,703
Oct 6, 2026	64.85	66.08	63.90	65.51	65.51	1.91%	29,555,126
Oct 5, 2026	65.50	66.93	63.93	64.28	64.28	-1.32%	33,656,348
Oct 1, 2026	68.55	68.55	64.25	65.14	65.14	-5.28%	41,910,107
Sep 30, 2026	70.95	71.43	68.45	68.77	68.77	-3.10%	25,751,767
Sep 29, 2026	70.06	71.65	69.53	70.97	70.97	0.60%	38,909,344
Sep 28, 2026	73.80	73.85	70.31	70.55	70.55	-4.60%	34,183,109
Sep 25, 2026	75.02	75.62	73.20	73.95	73.95	-1.65%	36,139,840
Sep 24, 2026	78.39	78.86	74.67	75.19	75.19	-5.41%	70,782,804
Sep 23, 2026	76.30	80.07	75.60	79.49	79.49	4.67%	77,513,063
Sep 22, 2026	74.45	77.08	73.91	75.94	75.94	2.28%	67,877,909
Sep 21, 2026	75.35	75.50	73.71	74.25	74.25	-2.95%	48,066,930
Sep 18, 2026	77.56	77.97	75.40	76.51	76.51	-0.75%	60,473,703
Sep 17, 2026	75.21	80.97	75.21	77.09	77.09	2.70%	176,897,944
Sep 16, 2026	77.20	77.39	73.01	75.06	75.06	-2.46%	114,066,406
Sep 15, 2026	83.00	83.98	76.34	76.95	76.95	-6.49%	81,195,084
Sep 11, 2026	83.80	85.59	81.52	82.29	82.29	-3.36%	110,886,100
Sep 10, 2026	89.34	90.40	84.60	85.15	85.15	-4.28%	106,219,079
Sep 9, 2026	92.50	93.56	87.76	88.96	88.96	-3.94%	156,503,199
Sep 8, 2026	103.40	103.59	91.77	92.61	92.61	-9.66%	217,424,500
Sep 7, 2026	104.90	107.36	101.40	102.51	102.51	1.11%	207,830,587
Sep 4, 2026	96.50	107.50	96.41	101.38	101.38	5.70%	407,352,500
Sep 3, 2026	98.21	101.66	94.50	95.91	95.91	-2.45%	166,355,100
Sep 2, 2026	87.50	99.49	87.01	98.32	98.32	12.67%	428,062,200
Sep 1, 2026	89.94	90.19	86.25	87.26	87.26	-2.72%	22,192,116
Aug 31, 2026	90.20	92.14	88.11	89.70	89.70	-0.29%	50,607,497
Aug 28, 2026	84.27	92.45	83.57	89.96	89.96	6.75%	139,340,453
Aug 27, 2026	85.95	88.20	83.36	84.27	84.27	-1.37%	44,599,176
Aug 26, 2026	83.60	87.15	83.15	85.44	85.44	2.63%	54,932,250
Aug 25, 2026	82.65	85.24	82.41	83.25	83.25	0.93%	49,384,082
Aug 24, 2026	81.12	83.38	80.70	82.48	82.48	1.94%	27,112,095
Aug 21, 2026	81.70	82.31	80.57	80.91	80.91	-1.04%	12,862,920
Aug 20, 2026	82.00	82.53	80.37	81.76	81.76	0.10%	23,214,744
Aug 19, 2026	81.87	84.19	81.00	81.68	81.68	0.39%	63,787,696
Aug 18, 2026	78.97	81.80	78.36	81.36	81.36	3.08%	49,975,029
Aug 17, 2026	77.09	79.73	75.75	78.93	78.93	2.59%	32,161,222
Aug 14, 2026	76.90	77.84	76.10	76.94	76.94	0.37%	14,123,805
Aug 13, 2026	73.68	78.15	73.36	76.66	76.66	4.29%	40,726,842
Aug 12, 2026	75.00	75.29	72.71	73.51	73.51	-2.89%	14,279,371
Aug 11, 2026	76.03	76.80	75.25	75.70	75.70	-0.42%	10,592,250