IFGL Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	131.32	135.92	119.68	123.00	123.00	-6.34%	99,512
Mar 27, 2026	136.00	140.39	130.22	131.32	131.32	-5.91%	74,665
Mar 25, 2026	141.00	151.42	137.08	139.57	139.57	0.37%	123,415
Mar 24, 2026	140.10	144.25	138.00	139.05	139.05	1.61%	84,564
Mar 23, 2026	143.46	145.99	135.50	136.85	136.85	-5.39%	37,692
Mar 20, 2026	152.90	152.90	143.02	144.65	144.65	-0.92%	19,424
Mar 19, 2026	146.70	147.26	142.03	146.00	146.00	-0.22%	42,791
Mar 18, 2026	145.00	149.31	145.00	146.32	146.32	1.75%	45,196
Mar 17, 2026	143.96	148.00	140.35	143.80	143.80	0.25%	36,039
Mar 16, 2026	150.70	150.70	142.40	143.44	143.44	-3.76%	56,952
Mar 13, 2026	150.35	153.79	148.71	149.05	149.05	-3.15%	23,143
Mar 12, 2026	150.00	157.01	150.00	153.90	153.90	1.50%	21,076
Mar 11, 2026	155.50	160.34	150.50	151.63	151.63	-2.21%	27,528
Mar 10, 2026	154.71	156.89	153.62	155.05	155.05	0.22%	14,032
Mar 9, 2026	154.20	159.84	153.63	154.71	154.71	-1.98%	24,963
Mar 6, 2026	152.00	161.00	151.05	157.83	157.83	3.76%	27,155
Mar 5, 2026	154.12	159.74	150.50	152.11	152.11	-1.30%	20,873
Mar 4, 2026	160.00	162.37	152.86	154.12	154.12	-5.67%	36,783
Mar 2, 2026	163.00	168.79	162.51	163.38	163.38	-4.47%	30,839
Feb 27, 2026	170.02	172.99	168.00	171.03	171.03	0.59%	14,053
Feb 26, 2026	171.82	173.60	169.20	170.02	170.02	-1.05%	14,405
Feb 25, 2026	169.70	172.00	169.25	171.82	171.82	2.63%	16,753
Feb 24, 2026	175.39	175.39	166.21	167.41	167.41	-3.71%	24,902
Feb 23, 2026	178.26	181.00	172.16	173.86	173.86	-2.47%	15,498
Feb 20, 2026	177.39	183.70	176.03	178.27	178.27	0.50%	44,957
Feb 19, 2026	181.10	184.99	177.02	177.39	177.39	-2.93%	19,041
Feb 18, 2026	183.14	188.38	180.01	182.75	182.75	-0.21%	25,713
Feb 17, 2026	173.50	193.00	173.50	183.14	183.14	5.50%	45,961
Feb 16, 2026	179.10	183.99	171.77	173.60	173.60	-8.27%	46,359
Feb 13, 2026	184.01	190.78	184.01	189.25	189.25	-0.13%	24,624
Feb 12, 2026	190.05	197.00	186.51	189.49	189.49	-1.91%	39,142
Feb 11, 2026	191.30	197.65	187.52	193.17	193.17	0.98%	13,367
Feb 10, 2026	186.48	194.45	186.47	191.30	191.30	2.58%	30,238
Feb 9, 2026	184.60	191.75	184.50	186.48	186.48	2.20%	37,107
Feb 6, 2026	186.00	190.51	179.42	182.46	182.46	-3.77%	33,087
Feb 5, 2026	184.00	196.90	182.00	189.61	189.61	2.33%	18,976
Feb 4, 2026	179.42	192.36	177.02	185.29	185.29	3.16%	34,127
Feb 3, 2026	180.35	185.02	176.91	179.61	179.61	2.56%	28,592
Feb 2, 2026	177.30	180.07	172.55	175.13	175.13	-1.61%	13,313
Feb 1, 2026	181.00	194.40	175.00	178.00	178.00	-3.21%	20,836
Jan 30, 2026	179.78	189.40	177.70	183.91	183.91	2.30%	28,588
Jan 29, 2026	169.05	188.97	169.05	179.78	179.78	4.05%	28,314
Jan 28, 2026	168.99	175.78	168.81	172.79	172.79	2.07%	20,595
Jan 27, 2026	171.00	172.39	165.61	169.29	169.29	-0.96%	15,851
Jan 23, 2026	174.33	179.10	168.90	170.93	170.93	-3.65%	16,402
Jan 22, 2026	174.99	181.78	173.39	177.41	177.41	2.46%	30,785
Jan 21, 2026	173.00	180.71	169.50	173.15	173.15	-3.95%	57,623
Jan 20, 2026	188.31	190.86	176.61	180.27	180.27	-6.16%	35,989
Jan 19, 2026	194.00	196.34	188.00	192.11	192.11	-1.08%	23,086
Jan 16, 2026	193.93	199.00	191.90	194.21	194.21	0.14%	10,576