IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 218.00
-9.33 (-4.10%)
Aug 12, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 227.05 | 234.20 | 223.71 | 227.33 | 227.33 | -1.38% | 14,690 |
| Aug 8, 2025 | 236.25 | 239.22 | 228.50 | 230.50 | 230.50 | -2.43% | 11,435 |
| Aug 7, 2025 | 237.08 | 237.99 | 231.88 | 236.25 | 236.25 | -0.35% | 9,787 |
| Aug 6, 2025 | 235.34 | 242.00 | 226.30 | 237.08 | 237.08 | 0.74% | 18,238 |
| Aug 5, 2025 | 238.90 | 239.39 | 232.00 | 235.34 | 235.34 | -0.75% | 6,796 |
| Aug 4, 2025 | 242.00 | 242.00 | 234.83 | 237.11 | 237.11 | -0.47% | 33,550 |
| Aug 1, 2025 | 233.80 | 240.79 | 233.76 | 238.22 | 238.22 | 1.89% | 23,184 |
| Jul 31, 2025 | 230.50 | 240.45 | 230.50 | 233.80 | 233.80 | -1.99% | 13,460 |
| Jul 30, 2025 | 243.00 | 244.75 | 235.10 | 238.55 | 238.55 | -1.81% | 13,073 |
| Jul 29, 2025 | 236.60 | 247.00 | 234.75 | 242.95 | 242.95 | 2.68% | 26,238 |
| Jul 28, 2025 | 246.35 | 252.75 | 235.00 | 236.60 | 236.60 | -3.96% | 39,118 |
| Jul 25, 2025 | 260.65 | 260.65 | 245.00 | 246.35 | 246.35 | -5.03% | 40,313 |
| Jul 24, 2025 | 261.45 | 264.20 | 256.40 | 259.40 | 259.40 | -0.78% | 21,463 |
| Jul 23, 2025 | 264.50 | 266.90 | 257.40 | 261.45 | 261.45 | -1.71% | 39,098 |
| Jul 22, 2025 | 269.00 | 269.35 | 264.00 | 266.00 | 266.00 | -2.35% | 30,281 |
| Jul 21, 2025 | 270.30 | 274.75 | 264.25 | 272.40 | 272.40 | -1.66% | 28,029 |
| Jul 18, 2025 | 281.50 | 286.00 | 276.00 | 277.00 | 277.00 | -0.12% | 57,378 |
| Jul 17, 2025 | 285.00 | 285.00 | 275.10 | 277.33 | 277.33 | -2.01% | 125,724 |
| Jul 16, 2025 | 284.98 | 287.50 | 282.25 | 283.02 | 283.02 | -0.49% | 79,152 |
| Jul 15, 2025 | 284.05 | 287.50 | 282.02 | 284.40 | 284.40 | 0.92% | 133,012 |
| Jul 14, 2025 | 285.00 | 290.00 | 281.00 | 281.80 | 281.80 | -0.22% | 195,852 |
| Jul 11, 2025 | 280.00 | 289.68 | 277.13 | 282.43 | 282.43 | 1.64% | 278,244 |
| Jul 10, 2025 | 278.00 | 280.00 | 271.02 | 277.88 | 277.88 | 0.06% | 144,872 |
| Jul 9, 2025 | 276.25 | 279.25 | 272.50 | 277.70 | 277.70 | 1.52% | 67,520 |
| Jul 8, 2025 | 281.98 | 284.23 | 269.25 | 273.55 | 273.55 | -2.57% | 189,720 |
| Jul 7, 2025 | 280.05 | 284.00 | 276.52 | 280.77 | 280.77 | 0.60% | 107,116 |
| Jul 4, 2025 | 281.38 | 284.75 | 271.50 | 279.10 | 279.10 | -0.50% | 264,140 |
| Jul 3, 2025 | 263.15 | 285.00 | 260.98 | 280.50 | 280.50 | 7.66% | 605,204 |
| Jul 2, 2025 | 263.48 | 268.60 | 257.40 | 260.55 | 260.55 | -0.94% | 117,716 |
| Jul 1, 2025 | 263.13 | 264.65 | 260.00 | 263.02 | 263.02 | 0.72% | 70,408 |
| Jun 30, 2025 | 263.00 | 265.50 | 259.45 | 261.15 | 261.15 | -0.24% | 78,068 |
| Jun 27, 2025 | 254.50 | 264.02 | 254.50 | 261.77 | 261.77 | 4.11% | 209,436 |
| Jun 26, 2025 | 255.50 | 258.40 | 250.00 | 251.43 | 251.43 | -0.48% | 76,908 |
| Jun 25, 2025 | 252.20 | 255.85 | 247.45 | 252.63 | 252.63 | 0.17% | 111,320 |
| Jun 24, 2025 | 255.00 | 257.00 | 250.78 | 252.20 | 252.20 | 1.03% | 56,404 |
| Jun 23, 2025 | 245.40 | 251.30 | 243.90 | 249.63 | 249.63 | 0.28% | 65,056 |
| Jun 20, 2025 | 248.95 | 251.55 | 246.50 | 248.93 | 248.93 | -0.01% | 37,916 |
| Jun 19, 2025 | 253.10 | 254.83 | 245.50 | 248.95 | 248.95 | -1.64% | 67,072 |
| Jun 18, 2025 | 254.33 | 257.73 | 250.78 | 253.10 | 253.10 | -0.48% | 18,162 |
| Jun 17, 2025 | 259.00 | 262.50 | 253.50 | 254.33 | 254.33 | 0.45% | 28,354 |
| Jun 16, 2025 | 248.98 | 257.10 | 246.53 | 253.20 | 253.20 | -0.19% | 32,868 |
| Jun 13, 2025 | 253.50 | 256.63 | 249.98 | 253.68 | 253.68 | -0.24% | 34,130 |
| Jun 12, 2025 | 257.50 | 270.05 | 252.50 | 254.28 | 254.28 | -0.72% | 84,704 |
| Jun 11, 2025 | 255.45 | 259.93 | 254.03 | 256.13 | 256.13 | 1.18% | 18,482 |
| Jun 10, 2025 | 264.00 | 264.00 | 247.45 | 253.15 | 253.15 | -3.51% | 55,832 |
| Jun 9, 2025 | 262.50 | 265.00 | 261.25 | 262.35 | 262.35 | 0.08% | 10,586 |
| Jun 6, 2025 | 265.00 | 265.00 | 259.55 | 262.15 | 262.15 | -0.21% | 17,186 |
| Jun 5, 2025 | 261.27 | 265.00 | 261.27 | 262.70 | 262.20 | 1.70% | 23,662 |
| Jun 4, 2025 | 260.33 | 262.70 | 257.50 | 258.30 | 257.81 | -0.78% | 18,078 |
| Jun 3, 2025 | 268.48 | 268.48 | 257.58 | 260.33 | 259.83 | -0.31% | 20,544 |