IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	63.95	65.10	62.88	63.34	-	-1.72%	18,022,564
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%	26,748,605
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
Mar 16, 2026	57.49	57.50	54.13	55.73	55.73	-2.59%	33,637,420
Mar 13, 2026	55.00	59.83	55.00	57.21	57.21	6.04%	217,069,700
Mar 12, 2026	53.00	54.78	51.93	53.95	53.95	0.63%	13,003,010
Mar 11, 2026	53.70	54.87	53.11	53.61	53.61	-	8,565,616
Mar 10, 2026	53.44	53.86	52.80	53.61	53.61	2.98%	9,295,428
Mar 9, 2026	52.50	53.03	51.61	52.06	52.06	-4.63%	10,498,340
Mar 6, 2026	54.00	55.60	53.83	54.59	54.59	0.13%	9,384,718
Mar 5, 2026	54.80	55.20	53.60	54.52	54.52	1.21%	11,273,910
Mar 4, 2026	55.40	55.54	53.51	53.87	53.87	-4.38%	14,267,030
Mar 2, 2026	56.65	57.87	55.70	56.34	56.34	-6.07%	18,431,960
Feb 27, 2026	60.50	60.96	59.60	59.98	59.98	-0.33%	12,081,280
Feb 26, 2026	58.80	61.92	58.42	60.18	60.18	3.10%	28,904,640
Feb 25, 2026	58.98	59.30	57.85	58.37	58.37	-0.60%	8,911,474
Feb 24, 2026	59.69	59.70	58.23	58.72	58.72	-1.66%	10,094,760
Feb 23, 2026	60.85	61.78	58.71	59.71	59.71	-0.43%	13,469,340