IFGL Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	173.71	182.39	170.00	174.69	174.69	0.56%	52,979
May 27, 2026	176.80	177.72	172.13	173.71	173.71	-0.60%	24,653
May 26, 2026	175.11	180.02	172.10	174.75	174.75	-0.79%	15,765
May 25, 2026	170.60	179.90	170.60	176.14	176.14	3.89%	27,623
May 22, 2026	171.00	173.99	168.55	169.55	169.55	1.11%	21,276
May 21, 2026	168.05	170.00	165.00	167.69	167.69	0.88%	9,586
May 20, 2026	161.08	170.00	158.00	166.23	166.23	3.20%	18,789
May 19, 2026	156.20	163.90	156.20	161.08	161.08	2.05%	24,170
May 18, 2026	164.00	165.89	151.25	157.85	157.85	-4.78%	71,273
May 15, 2026	173.99	173.99	165.00	165.77	165.77	-2.21%	17,659
May 14, 2026	171.85	174.07	168.00	169.52	169.52	-1.46%	19,242
May 13, 2026	171.83	175.73	171.21	172.03	172.03	-0.38%	21,478
May 12, 2026	184.50	185.00	171.00	172.69	172.69	-5.63%	25,073
May 11, 2026	190.40	190.40	182.00	183.00	183.00	-3.34%	26,873
May 8, 2026	188.23	192.00	185.00	189.32	189.32	0.58%	47,872
May 7, 2026	190.10	193.00	184.21	188.23	188.23	-0.10%	40,775
May 6, 2026	194.80	197.90	185.60	188.42	188.42	-2.29%	63,938
May 5, 2026	197.80	199.19	189.40	192.84	192.84	-0.34%	59,995
May 4, 2026	191.50	199.97	191.08	193.49	193.49	1.93%	105,884
Apr 30, 2026	194.00	194.00	184.65	189.83	189.83	1.23%	25,298
Apr 29, 2026	195.70	195.70	186.99	187.53	187.53	-3.34%	31,620
Apr 28, 2026	190.20	199.50	190.20	194.00	194.00	-0.12%	41,929
Apr 27, 2026	179.01	202.00	178.50	194.24	194.24	7.98%	83,034
Apr 24, 2026	180.51	182.50	175.50	179.88	179.88	-0.35%	16,494
Apr 23, 2026	177.76	187.18	175.51	180.51	180.51	1.55%	54,812
Apr 22, 2026	171.25	189.00	171.25	177.76	177.76	1.82%	93,991
Apr 21, 2026	175.00	179.80	173.60	174.59	174.59	0.83%	16,910
Apr 20, 2026	181.05	183.50	171.89	173.15	173.15	-4.10%	80,868
Apr 17, 2026	177.00	190.00	177.00	180.56	180.56	0.56%	98,477
Apr 16, 2026	179.01	183.58	176.00	179.55	179.55	1.10%	16,156
Apr 15, 2026	176.30	182.00	174.10	177.60	177.60	3.12%	31,414
Apr 13, 2026	170.00	177.35	166.02	172.22	172.22	-2.09%	40,474
Apr 10, 2026	168.90	179.00	168.90	175.90	175.90	4.17%	49,507
Apr 9, 2026	153.49	173.00	150.25	168.86	168.86	9.68%	87,349
Apr 8, 2026	151.15	157.60	151.15	153.96	153.96	3.61%	59,480
Apr 7, 2026	141.00	149.90	141.00	148.59	148.59	3.85%	30,022
Apr 6, 2026	135.10	144.78	134.26	143.08	143.08	4.29%	40,010
Apr 2, 2026	130.00	141.00	127.67	137.20	137.20	4.29%	32,135
Apr 1, 2026	126.00	136.56	126.00	131.56	131.56	6.96%	41,177
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