IFGL Refractories Limited (NSE:IFGLEXPOR)
India · Delayed Price · Currency is INR 223.52
-7.48 (-3.24%)
Jul 13, 2026, 3:29 PM IST
IFGL Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 235.00 | 244.50 | 229.06 | 231.00 | 231.00 | -1.23% | 84,100 |
| Jul 9, 2026 | 225.21 | 240.00 | 225.21 | 233.88 | 233.88 | 2.95% | 102,823 |
| Jul 8, 2026 | 222.89 | 247.90 | 222.20 | 227.18 | 227.18 | 1.32% | 471,255 |
| Jul 7, 2026 | 235.00 | 236.97 | 222.65 | 224.21 | 224.21 | -5.68% | 122,254 |
| Jul 6, 2026 | 216.55 | 243.65 | 214.05 | 237.70 | 237.70 | 7.33% | 727,492 |
| Jul 3, 2026 | 222.50 | 233.80 | 211.36 | 221.46 | 221.46 | 5.99% | 2,233,073 |
| Jul 2, 2026 | 179.44 | 214.62 | 179.44 | 208.95 | 208.95 | 16.83% | 2,298,089 |
| Jul 1, 2026 | 179.36 | 183.25 | 177.88 | 178.85 | 178.85 | -0.85% | 23,608 |
| Jun 30, 2026 | 179.27 | 182.85 | 177.43 | 180.39 | 180.39 | 1.34% | 10,900 |
| Jun 29, 2026 | 184.62 | 184.62 | 177.11 | 178.00 | 178.00 | -4.06% | 109,019 |
| Jun 25, 2026 | 185.76 | 189.37 | 184.42 | 185.54 | 185.54 | -0.83% | 11,613 |
| Jun 24, 2026 | 189.67 | 190.00 | 186.07 | 187.10 | 187.10 | -0.73% | 6,690 |
| Jun 23, 2026 | 192.18 | 196.99 | 187.21 | 188.47 | 188.47 | -1.82% | 22,187 |
| Jun 22, 2026 | 193.50 | 194.49 | 189.00 | 191.97 | 191.97 | -0.37% | 15,353 |
| Jun 19, 2026 | 185.01 | 194.95 | 185.01 | 192.68 | 192.68 | 2.00% | 21,635 |
| Jun 18, 2026 | 193.42 | 195.65 | 187.60 | 188.91 | 188.91 | -2.14% | 32,856 |
| Jun 17, 2026 | 196.50 | 197.70 | 192.00 | 193.05 | 193.05 | -0.27% | 26,429 |
| Jun 16, 2026 | 194.50 | 195.67 | 192.00 | 193.58 | 193.58 | -0.04% | 15,629 |
| Jun 15, 2026 | 191.00 | 195.00 | 191.00 | 193.65 | 193.65 | 3.18% | 24,407 |
| Jun 12, 2026 | 183.92 | 192.24 | 183.92 | 187.69 | 187.69 | 2.05% | 26,463 |
| Jun 11, 2026 | 191.00 | 193.00 | 182.59 | 183.92 | 183.92 | -3.89% | 27,946 |
| Jun 10, 2026 | 200.31 | 204.00 | 190.00 | 191.37 | 191.37 | -3.45% | 28,107 |
| Jun 9, 2026 | 195.87 | 202.70 | 192.01 | 198.20 | 198.20 | 3.99% | 55,165 |
| Jun 8, 2026 | 196.70 | 196.70 | 189.04 | 190.60 | 190.60 | -2.14% | 34,150 |
| Jun 5, 2026 | 201.25 | 204.35 | 194.00 | 194.77 | 194.77 | -3.10% | 44,107 |
| Jun 4, 2026 | 199.09 | 205.00 | 197.66 | 201.00 | 201.00 | 1.77% | 68,058 |
| Jun 3, 2026 | 196.00 | 203.97 | 193.50 | 197.51 | 197.51 | 1.57% | 242,911 |
| Jun 2, 2026 | 177.10 | 205.00 | 177.10 | 194.46 | 194.46 | 10.19% | 1,667,651 |
| Jun 1, 2026 | 175.00 | 180.13 | 175.00 | 176.47 | 176.47 | 1.02% | 32,156 |
| 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 |