IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 155.05
+0.34 (0.22%)
Mar 10, 2026, 3:29 PM IST
IFGL Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |