IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 211.95
+17.18 (8.82%)
Jul 31, 2026, 3:30 PM IST
IFGL Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 210.40 | 211.01 | 202.57 | 203.60 | 201.36 | -2.80% | 25,672 |
| Jul 21, 2026 | 208.55 | 214.49 | 208.50 | 209.47 | 207.17 | 0.74% | 37,530 |
| Jul 20, 2026 | 212.63 | 214.97 | 204.41 | 207.93 | 205.64 | -2.21% | 56,553 |
| Jul 17, 2026 | 220.75 | 223.40 | 211.50 | 212.63 | 210.29 | -2.96% | 19,597 |
| Jul 16, 2026 | 221.80 | 227.00 | 217.00 | 219.11 | 216.70 | -1.21% | 23,050 |
| Jul 15, 2026 | 215.50 | 225.89 | 215.50 | 221.79 | 219.35 | 3.23% | 37,960 |
| Jul 14, 2026 | 224.51 | 230.85 | 212.00 | 214.86 | 212.50 | -3.87% | 75,355 |
| Jul 13, 2026 | 231.00 | 231.00 | 220.81 | 223.52 | 221.06 | -3.24% | 48,697 |
| Jul 10, 2026 | 235.00 | 244.50 | 229.06 | 231.00 | 228.46 | -1.23% | 84,100 |
| Jul 9, 2026 | 225.21 | 240.00 | 225.21 | 233.88 | 231.31 | 2.95% | 102,823 |
| Jul 8, 2026 | 222.89 | 247.90 | 222.20 | 227.18 | 224.68 | 1.32% | 471,255 |
| Jul 7, 2026 | 235.00 | 236.97 | 222.65 | 224.21 | 221.74 | -5.68% | 122,254 |
| Jul 6, 2026 | 216.55 | 243.65 | 214.05 | 237.70 | 235.09 | 7.33% | 727,492 |
| Jul 3, 2026 | 222.50 | 233.80 | 211.36 | 221.46 | 219.02 | 5.99% | 2,233,073 |
| Jul 2, 2026 | 179.44 | 214.62 | 179.44 | 208.95 | 206.65 | 16.83% | 2,298,089 |
| Jul 1, 2026 | 179.36 | 183.25 | 177.88 | 178.85 | 176.88 | -0.85% | 23,608 |
| Jun 30, 2026 | 179.27 | 182.85 | 177.43 | 180.39 | 178.41 | 1.34% | 10,900 |
| Jun 29, 2026 | 184.62 | 184.62 | 177.11 | 178.00 | 176.04 | -4.06% | 109,019 |
| Jun 25, 2026 | 185.76 | 189.37 | 184.42 | 185.54 | 183.50 | -0.83% | 11,613 |
| Jun 24, 2026 | 189.67 | 190.00 | 186.07 | 187.10 | 185.04 | -0.73% | 6,690 |
| Jun 23, 2026 | 192.18 | 196.99 | 187.21 | 188.47 | 186.40 | -1.82% | 22,187 |
| Jun 22, 2026 | 193.50 | 194.49 | 189.00 | 191.97 | 189.86 | -0.37% | 15,353 |
| Jun 19, 2026 | 185.01 | 194.95 | 185.01 | 192.68 | 190.56 | 2.00% | 21,635 |
| Jun 18, 2026 | 193.42 | 195.65 | 187.60 | 188.91 | 186.83 | -2.14% | 32,856 |
| Jun 17, 2026 | 196.50 | 197.70 | 192.00 | 193.05 | 190.93 | -0.27% | 26,429 |
| Jun 16, 2026 | 194.50 | 195.67 | 192.00 | 193.58 | 191.45 | -0.04% | 15,629 |
| Jun 15, 2026 | 191.00 | 195.00 | 191.00 | 193.65 | 191.52 | 3.18% | 24,407 |
| Jun 12, 2026 | 183.92 | 192.24 | 183.92 | 187.69 | 185.63 | 2.05% | 26,463 |
| Jun 11, 2026 | 191.00 | 193.00 | 182.59 | 183.92 | 181.90 | -3.89% | 27,946 |
| Jun 10, 2026 | 200.31 | 204.00 | 190.00 | 191.37 | 189.26 | -3.45% | 28,107 |
| Jun 9, 2026 | 195.87 | 202.70 | 192.01 | 198.20 | 196.02 | 3.99% | 55,165 |
| Jun 8, 2026 | 196.70 | 196.70 | 189.04 | 190.60 | 188.50 | -2.14% | 34,150 |
| Jun 5, 2026 | 201.25 | 204.35 | 194.00 | 194.77 | 192.63 | -3.10% | 44,107 |
| Jun 4, 2026 | 199.09 | 205.00 | 197.66 | 201.00 | 198.79 | 1.77% | 68,058 |
| Jun 3, 2026 | 196.00 | 203.97 | 193.50 | 197.51 | 195.34 | 1.57% | 242,911 |
| Jun 2, 2026 | 177.10 | 205.00 | 177.10 | 194.46 | 192.32 | 10.19% | 1,667,651 |
| Jun 1, 2026 | 175.00 | 180.13 | 175.00 | 176.47 | 174.53 | 1.02% | 32,156 |
| May 29, 2026 | 173.71 | 182.39 | 170.00 | 174.69 | 172.77 | 0.56% | 52,979 |
| May 27, 2026 | 176.80 | 177.72 | 172.13 | 173.71 | 171.80 | -0.60% | 24,653 |
| May 26, 2026 | 175.11 | 180.02 | 172.10 | 174.75 | 172.83 | -0.79% | 15,765 |
| May 25, 2026 | 170.60 | 179.90 | 170.60 | 176.14 | 174.20 | 3.89% | 27,623 |
| May 22, 2026 | 171.00 | 173.99 | 168.55 | 169.55 | 167.68 | 1.11% | 21,276 |
| May 21, 2026 | 168.05 | 170.00 | 165.00 | 167.69 | 165.85 | 0.88% | 9,586 |