IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	73.70	76.93	73.36	76.02	76.02	2.76%	18,598,984
Aug 7, 2026	74.69	75.20	73.73	73.98	73.98	-1.24%	5,929,569
Aug 6, 2026	75.64	75.95	74.35	74.91	74.91	-0.97%	8,317,737
Aug 5, 2026	76.45	76.98	75.40	75.64	75.64	-0.34%	7,885,321
Aug 4, 2026	76.99	77.55	75.60	75.90	75.90	-1.82%	10,223,172
Aug 3, 2026	77.30	79.20	76.92	77.31	77.31	1.01%	20,352,925
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