IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 187.52
-3.93 (-2.05%)
Oct 1, 2026, 3:29 PM IST
IFGL Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 196.80 | 196.80 | 184.13 | 189.57 | 189.57 | -0.98% | 34,168 |
| Sep 30, 2026 | 190.00 | 198.39 | 190.00 | 191.45 | 191.45 | 0.97% | 23,250 |
| Sep 29, 2026 | 194.10 | 194.10 | 186.91 | 189.61 | 189.61 | -1.61% | 25,577 |
| Sep 28, 2026 | 198.70 | 199.50 | 191.30 | 192.71 | 192.71 | -2.40% | 12,385 |
| Sep 25, 2026 | 195.40 | 199.40 | 191.47 | 197.45 | 197.45 | 1.64% | 18,417 |
| Sep 24, 2026 | 197.74 | 199.55 | 192.00 | 194.27 | 194.27 | -1.47% | 15,647 |
| Sep 23, 2026 | 195.00 | 199.51 | 195.00 | 197.16 | 197.16 | 1.29% | 20,059 |
| Sep 22, 2026 | 197.15 | 200.00 | 193.20 | 194.65 | 194.65 | -1.64% | 38,262 |
| Sep 21, 2026 | 200.40 | 200.40 | 192.15 | 197.90 | 197.90 | -0.57% | 24,139 |
| Sep 18, 2026 | 198.62 | 205.49 | 197.42 | 199.03 | 199.03 | 0.70% | 28,261 |
| Sep 17, 2026 | 198.27 | 204.97 | 196.11 | 197.64 | 197.64 | -0.32% | 25,285 |
| Sep 16, 2026 | 200.50 | 201.80 | 192.91 | 198.27 | 198.27 | -1.03% | 16,938 |
| Sep 15, 2026 | 202.99 | 206.60 | 198.20 | 200.33 | 200.33 | -2.79% | 26,283 |
| Sep 11, 2026 | 210.00 | 212.20 | 203.67 | 206.08 | 206.08 | -3.04% | 41,185 |
| Sep 10, 2026 | 215.70 | 219.05 | 211.00 | 212.54 | 212.54 | -0.98% | 56,193 |
| Sep 9, 2026 | 198.00 | 225.98 | 197.00 | 214.65 | 214.65 | 8.29% | 638,605 |
| Sep 8, 2026 | 203.97 | 205.56 | 195.00 | 198.22 | 198.22 | -2.73% | 36,372 |
| Sep 7, 2026 | 204.00 | 205.47 | 202.50 | 203.79 | 203.79 | -0.44% | 9,039 |
| Sep 4, 2026 | 205.50 | 210.58 | 202.00 | 204.69 | 204.69 | -1.33% | 22,469 |
| Sep 3, 2026 | 208.47 | 211.82 | 203.99 | 207.44 | 207.44 | -0.25% | 23,913 |
| Sep 2, 2026 | 207.58 | 211.50 | 202.41 | 207.95 | 207.95 | 0.02% | 18,135 |
| Sep 1, 2026 | 210.05 | 213.02 | 207.00 | 207.91 | 207.91 | -1.17% | 22,386 |
| Aug 31, 2026 | 213.45 | 216.80 | 207.10 | 210.37 | 210.37 | -2.37% | 13,790 |
| Aug 28, 2026 | 210.98 | 219.00 | 210.91 | 215.47 | 215.47 | 1.18% | 20,333 |
| Aug 27, 2026 | 215.01 | 218.79 | 211.00 | 212.96 | 212.96 | -0.95% | 18,285 |
| Aug 26, 2026 | 212.50 | 217.90 | 209.62 | 215.01 | 215.01 | 1.52% | 27,148 |
| Aug 25, 2026 | 213.55 | 214.22 | 210.00 | 211.79 | 211.79 | -0.78% | 10,581 |
| Aug 24, 2026 | 210.72 | 219.97 | 208.51 | 213.45 | 213.45 | 0.79% | 39,536 |
| Aug 21, 2026 | 216.79 | 220.49 | 206.60 | 211.77 | 211.77 | -1.92% | 63,969 |
| Aug 20, 2026 | 222.47 | 223.79 | 213.99 | 215.92 | 215.92 | -2.16% | 26,012 |
| Aug 19, 2026 | 222.83 | 227.99 | 218.11 | 220.69 | 220.69 | -0.96% | 21,248 |
| Aug 18, 2026 | 219.89 | 229.00 | 215.01 | 222.83 | 222.83 | 1.76% | 25,164 |
| Aug 17, 2026 | 224.87 | 224.87 | 216.05 | 218.97 | 218.97 | -2.81% | 22,421 |
| Aug 14, 2026 | 223.13 | 230.00 | 217.59 | 225.31 | 225.31 | 0.98% | 114,598 |
| Aug 13, 2026 | 212.46 | 225.00 | 211.82 | 223.13 | 223.13 | 4.79% | 92,185 |
| Aug 12, 2026 | 219.90 | 224.77 | 212.00 | 212.93 | 212.93 | -2.43% | 31,996 |
| Aug 11, 2026 | 221.00 | 226.29 | 217.11 | 218.24 | 218.24 | -3.13% | 33,785 |
| Aug 10, 2026 | 231.00 | 237.00 | 224.45 | 225.30 | 225.30 | -0.79% | 171,745 |
| Aug 7, 2026 | 225.54 | 229.79 | 222.06 | 227.10 | 227.10 | 0.73% | 66,656 |
| Aug 6, 2026 | 220.40 | 228.50 | 217.85 | 225.45 | 225.45 | 2.65% | 93,478 |
| Aug 5, 2026 | 219.90 | 227.60 | 213.00 | 219.62 | 219.62 | 1.17% | 121,340 |
| Aug 4, 2026 | 207.35 | 220.00 | 206.51 | 217.08 | 217.08 | 4.69% | 91,142 |
| Aug 3, 2026 | 212.00 | 218.30 | 203.92 | 207.35 | 207.35 | -0.58% | 79,459 |
| Jul 31, 2026 | 194.90 | 220.00 | 194.11 | 208.57 | 208.57 | 7.09% | 74,003 |
| Jul 30, 2026 | 195.21 | 197.02 | 193.00 | 194.77 | 194.77 | -0.70% | 20,181 |
| Jul 29, 2026 | 195.00 | 202.18 | 193.07 | 196.14 | 196.14 | 1.47% | 36,525 |
| Jul 28, 2026 | 208.13 | 208.13 | 193.00 | 195.44 | 193.29 | -2.71% | 65,042 |
| Jul 27, 2026 | 201.20 | 208.13 | 200.00 | 200.88 | 198.67 | 1.62% | 62,167 |
| Jul 24, 2026 | 196.00 | 202.05 | 192.39 | 197.67 | 195.50 | 0.68% | 34,659 |
| Jul 23, 2026 | 204.61 | 204.61 | 194.67 | 196.33 | 194.17 | -3.57% | 38,260 |