Skip to main content
logo
IFGL Refractories Limited (NSE:IFGLEXPOR)
India flag India · Delayed Price · Currency is INR
169.00
-4.45 (-2.57%)
Oct 22, 2026, 3:29 PM IST

IFGL Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026174.50174.50167.71169.00169.00-2.57%10,999
Oct 21, 2026177.30179.19171.90173.45173.45-2.17%12,759
Oct 19, 2026182.85182.85174.00177.30177.30-3.09%31,532
Oct 16, 2026177.58183.99177.58182.96182.963.03%7,491
Oct 15, 2026182.51182.70176.10177.58177.58-2.41%12,382
Oct 14, 2026182.40185.99180.42181.96181.960.48%15,307
Oct 13, 2026181.00183.54175.50181.09181.090.11%15,854
Oct 12, 2026182.20186.00180.00180.90180.900.22%14,704
Oct 9, 2026179.50188.76179.50180.51180.510.44%24,653
Oct 8, 2026183.90184.49177.20179.72179.72-1.82%23,061
Oct 7, 2026180.65186.50179.91183.05183.051.33%74,229
Oct 6, 2026183.86186.89179.10180.65180.65-1.82%34,436
Oct 5, 2026192.20195.30182.15183.99183.99-2.94%29,347
Oct 1, 2026196.80196.80184.13189.57189.57-0.98%34,168
Sep 30, 2026190.00198.39190.00191.45191.450.97%23,250
Sep 29, 2026194.10194.10186.91189.61189.61-1.61%25,577
Sep 28, 2026198.70199.50191.30192.71192.71-2.40%12,385
Sep 25, 2026195.40199.40191.47197.45197.451.64%18,417
Sep 24, 2026197.74199.55192.00194.27194.27-1.47%15,647
Sep 23, 2026195.00199.51195.00197.16197.161.29%20,059
Sep 22, 2026197.15200.00193.20194.65194.65-1.64%38,262
Sep 21, 2026200.40200.40192.15197.90197.90-0.57%24,139
Sep 18, 2026198.62205.49197.42199.03199.030.70%28,261
Sep 17, 2026198.27204.97196.11197.64197.64-0.32%25,285
Sep 16, 2026200.50201.80192.91198.27198.27-1.03%16,938
Sep 15, 2026202.99206.60198.20200.33200.33-2.79%26,283
Sep 11, 2026210.00212.20203.67206.08206.08-3.04%41,185
Sep 10, 2026215.70219.05211.00212.54212.54-0.98%56,193
Sep 9, 2026198.00225.98197.00214.65214.658.29%638,605
Sep 8, 2026203.97205.56195.00198.22198.22-2.73%36,372
Sep 7, 2026204.00205.47202.50203.79203.79-0.44%9,039
Sep 4, 2026205.50210.58202.00204.69204.69-1.33%22,469
Sep 3, 2026208.47211.82203.99207.44207.44-0.25%23,913
Sep 2, 2026207.58211.50202.41207.95207.950.02%18,135
Sep 1, 2026210.05213.02207.00207.91207.91-1.17%22,386
Aug 31, 2026213.45216.80207.10210.37210.37-2.37%13,790
Aug 28, 2026210.98219.00210.91215.47215.471.18%20,333
Aug 27, 2026215.01218.79211.00212.96212.96-0.95%18,285
Aug 26, 2026212.50217.90209.62215.01215.011.52%27,148
Aug 25, 2026213.55214.22210.00211.79211.79-0.78%10,581
Aug 24, 2026210.72219.97208.51213.45213.450.79%39,536
Aug 21, 2026216.79220.49206.60211.77211.77-1.92%63,969
Aug 20, 2026222.47223.79213.99215.92215.92-2.16%26,012
Aug 19, 2026222.83227.99218.11220.69220.69-0.96%21,248
Aug 18, 2026219.89229.00215.01222.83222.831.76%25,164
Aug 17, 2026224.87224.87216.05218.97218.97-2.81%22,421
Aug 14, 2026223.13230.00217.59225.31225.310.98%114,598
Aug 13, 2026212.46225.00211.82223.13223.134.79%92,185
Aug 12, 2026219.90224.77212.00212.93212.93-2.43%31,996
Aug 11, 2026221.00226.29217.11218.24218.24-3.13%33,785