IFCI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	63.51	63.59	61.80	62.21	62.21	-1.71%	11,529,636
Nov 12, 2026	63.60	64.24	62.91	63.29	63.29	0.05%	11,804,560
Nov 11, 2026	61.75	64.70	61.75	63.26	63.26	2.63%	21,083,132
Nov 9, 2026	62.00	62.19	60.76	61.64	61.64	-0.47%	9,629,499
Nov 8, 2026	61.31	62.78	61.31	61.93	61.93	1.01%	4,315,175
Nov 6, 2026	58.00	61.62	57.86	61.31	61.31	-0.07%	17,920,739
Nov 5, 2026	61.00	62.14	60.65	61.35	61.35	3.25%	17,430,593
Nov 4, 2026	57.00	59.73	56.19	59.42	59.42	3.27%	19,283,016
Nov 3, 2026	58.00	58.35	57.08	57.54	57.54	-0.38%	14,342,678
Nov 2, 2026	54.80	58.19	54.62	57.76	57.76	5.65%	29,129,871
Oct 30, 2026	58.26	58.39	54.20	54.67	54.67	-6.16%	22,477,929
Oct 29, 2026	58.95	59.38	57.80	58.26	58.26	-1.19%	13,736,930
Oct 28, 2026	59.05	59.75	58.10	58.96	58.96	-0.15%	15,523,984
Oct 27, 2026	59.84	61.08	58.77	59.05	59.05	-1.32%	14,241,118
Oct 26, 2026	58.77	60.45	57.84	59.84	59.84	0.94%	19,250,232
Oct 23, 2026	61.19	61.42	58.20	59.28	59.28	-3.28%	24,837,772
Oct 22, 2026	62.30	62.68	61.05	61.29	61.29	-2.98%	18,655,004
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