IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 241.60
-5.63 (-2.28%)
Sep 15, 2025, 3:30 PM IST
IFGL Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 244.60 | 252.22 | 243.00 | 247.23 | 247.23 | 2.06% | 32,185 |
| Sep 11, 2025 | 248.28 | 249.85 | 240.20 | 242.25 | 242.25 | -2.07% | 16,257 |
| Sep 10, 2025 | 249.20 | 249.73 | 244.09 | 247.38 | 247.38 | 0.26% | 19,097 |
| Sep 9, 2025 | 248.01 | 254.40 | 245.03 | 246.73 | 246.73 | -0.46% | 16,742 |
| Sep 8, 2025 | 241.00 | 252.00 | 241.00 | 247.87 | 247.87 | 3.33% | 13,668 |
| Sep 5, 2025 | 243.82 | 247.29 | 236.00 | 239.88 | 239.88 | -1.27% | 36,203 |
| Sep 4, 2025 | 254.95 | 254.95 | 240.00 | 242.96 | 242.96 | -2.32% | 17,419 |
| Sep 3, 2025 | 238.28 | 259.05 | 238.28 | 248.73 | 248.73 | 4.39% | 72,261 |
| Sep 2, 2025 | 242.15 | 244.00 | 237.00 | 238.28 | 238.28 | -0.62% | 26,997 |
| Sep 1, 2025 | 243.00 | 244.75 | 236.00 | 239.77 | 239.77 | 0.05% | 24,167 |
| Aug 29, 2025 | 242.00 | 248.89 | 238.00 | 239.65 | 239.65 | -1.83% | 19,151 |
| Aug 28, 2025 | 258.00 | 258.00 | 243.05 | 244.11 | 244.11 | -6.06% | 54,841 |
| Aug 26, 2025 | 269.00 | 269.00 | 257.30 | 259.87 | 259.87 | -3.39% | 26,335 |
| Aug 25, 2025 | 267.17 | 272.86 | 263.42 | 269.00 | 269.00 | 1.49% | 64,101 |
| Aug 22, 2025 | 260.39 | 284.40 | 256.15 | 265.05 | 265.05 | 2.30% | 335,009 |
| Aug 21, 2025 | 267.00 | 269.40 | 255.29 | 259.10 | 259.10 | -3.83% | 88,404 |
| Aug 20, 2025 | 267.25 | 281.00 | 255.19 | 269.42 | 269.42 | -2.21% | 998,589 |
| Aug 19, 2025 | 237.99 | 277.11 | 232.36 | 275.52 | 275.52 | 19.31% | 1,787,614 |
| Aug 18, 2025 | 236.00 | 236.38 | 229.44 | 230.93 | 230.93 | -1.48% | 18,836 |
| Aug 14, 2025 | 231.00 | 237.50 | 229.43 | 234.40 | 234.40 | 0.68% | 13,743 |
| Aug 13, 2025 | 220.43 | 234.00 | 220.43 | 232.82 | 232.82 | 5.62% | 25,159 |
| Aug 12, 2025 | 223.91 | 231.13 | 217.90 | 220.43 | 220.43 | -3.04% | 21,031 |
| Aug 11, 2025 | 227.05 | 234.20 | 223.71 | 227.33 | 227.33 | -1.38% | 14,708 |
| 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 |