IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 172.79
+3.50 (2.07%)
Jan 28, 2026, 3:29 PM IST
IFGL Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 191.88 | 197.31 | 191.80 | 193.93 | 193.93 | 1.07% | 13,480 |
| Jan 13, 2026 | 193.00 | 197.65 | 190.50 | 191.88 | 191.88 | -0.68% | 10,719 |
| Jan 12, 2026 | 195.05 | 195.13 | 190.50 | 193.19 | 193.19 | -1.35% | 22,296 |
| Jan 9, 2026 | 199.00 | 203.69 | 194.11 | 195.83 | 195.83 | -2.23% | 17,406 |
| Jan 8, 2026 | 206.03 | 207.78 | 198.30 | 200.29 | 200.29 | -3.23% | 13,854 |
| Jan 7, 2026 | 207.99 | 210.00 | 202.36 | 206.97 | 206.97 | -0.61% | 10,954 |
| Jan 6, 2026 | 211.00 | 213.58 | 205.52 | 208.25 | 208.25 | -1.73% | 10,404 |
| Jan 5, 2026 | 217.37 | 217.37 | 210.64 | 211.91 | 211.91 | -0.81% | 13,415 |
| Jan 2, 2026 | 204.10 | 215.01 | 204.10 | 213.64 | 213.64 | 3.36% | 29,628 |
| Jan 1, 2026 | 208.46 | 210.40 | 203.25 | 206.69 | 206.69 | -0.85% | 12,830 |
| Dec 31, 2025 | 200.60 | 210.00 | 200.60 | 208.46 | 208.46 | 2.96% | 15,262 |
| Dec 30, 2025 | 199.00 | 204.36 | 199.00 | 202.46 | 202.46 | 0.62% | 7,485 |
| Dec 29, 2025 | 200.50 | 206.29 | 200.17 | 201.22 | 201.22 | -1.00% | 15,600 |
| Dec 26, 2025 | 204.65 | 207.85 | 200.90 | 203.25 | 203.25 | -1.61% | 11,545 |
| Dec 24, 2025 | 209.40 | 214.00 | 205.00 | 206.57 | 206.57 | -1.82% | 17,519 |
| Dec 23, 2025 | 217.40 | 217.40 | 207.33 | 210.39 | 210.39 | 1.41% | 21,321 |
| Dec 22, 2025 | 208.00 | 211.54 | 206.00 | 207.47 | 207.47 | -0.54% | 21,336 |
| Dec 19, 2025 | 200.99 | 210.60 | 200.99 | 208.60 | 208.60 | 4.44% | 26,001 |
| Dec 18, 2025 | 201.10 | 203.90 | 198.50 | 199.73 | 199.73 | -1.59% | 10,233 |
| Dec 17, 2025 | 206.11 | 208.74 | 201.07 | 202.96 | 202.96 | -2.70% | 7,814 |
| Dec 16, 2025 | 212.75 | 213.29 | 205.10 | 208.59 | 208.59 | -1.96% | 11,214 |
| Dec 15, 2025 | 210.60 | 215.00 | 206.47 | 212.75 | 212.75 | 2.09% | 17,480 |
| Dec 12, 2025 | 202.52 | 213.00 | 202.52 | 208.40 | 208.40 | 3.69% | 29,150 |
| Dec 11, 2025 | 204.19 | 205.00 | 196.54 | 200.98 | 200.98 | -0.49% | 9,778 |
| Dec 10, 2025 | 206.39 | 211.52 | 200.55 | 201.96 | 201.96 | -0.45% | 35,004 |
| Dec 9, 2025 | 192.44 | 204.25 | 189.01 | 202.87 | 202.87 | 5.42% | 50,207 |
| Dec 8, 2025 | 205.00 | 206.13 | 190.10 | 192.44 | 192.44 | -5.56% | 50,158 |
| Dec 5, 2025 | 209.40 | 210.88 | 203.10 | 203.77 | 203.77 | -1.75% | 17,570 |
| Dec 4, 2025 | 211.38 | 213.31 | 207.00 | 207.40 | 207.40 | -1.07% | 9,800 |
| Dec 3, 2025 | 214.14 | 216.08 | 207.35 | 209.65 | 209.65 | -2.10% | 12,188 |
| Dec 2, 2025 | 218.90 | 218.90 | 212.10 | 214.14 | 214.14 | -1.25% | 9,568 |
| Dec 1, 2025 | 218.52 | 219.99 | 215.64 | 216.84 | 216.84 | -1.03% | 11,736 |
| Nov 28, 2025 | 219.40 | 222.00 | 215.35 | 219.10 | 219.10 | 0.82% | 9,624 |
| Nov 27, 2025 | 219.50 | 222.50 | 216.15 | 217.32 | 217.32 | 0.81% | 17,611 |
| Nov 26, 2025 | 217.89 | 219.11 | 211.62 | 215.58 | 215.58 | -0.28% | 36,255 |
| Nov 25, 2025 | 213.45 | 219.50 | 212.40 | 216.19 | 216.19 | 1.28% | 16,097 |
| Nov 24, 2025 | 216.05 | 220.75 | 210.35 | 213.45 | 213.45 | -2.77% | 18,722 |
| Nov 21, 2025 | 226.25 | 226.25 | 218.56 | 219.53 | 219.53 | -2.05% | 24,947 |
| Nov 20, 2025 | 225.10 | 228.38 | 223.01 | 224.12 | 224.12 | 0.27% | 25,353 |
| Nov 19, 2025 | 230.00 | 230.00 | 220.35 | 223.52 | 223.52 | -1.87% | 21,082 |
| Nov 18, 2025 | 236.60 | 236.60 | 225.20 | 227.78 | 227.78 | -2.80% | 34,454 |
| Nov 17, 2025 | 242.00 | 242.00 | 231.01 | 234.34 | 234.34 | 0.14% | 25,812 |