Skip to main content
logo
IFGL Refractories Limited (NSE:IFGLEXPOR)
India flag India · Delayed Price · Currency is INR
205.37
-7.17 (-3.37%)
Sep 11, 2026, 3:29 PM IST

IFGL Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 2026231.00237.00224.45225.30225.30-0.79%171,745
Aug 7, 2026225.54229.79222.06227.10227.100.73%66,656
Aug 6, 2026220.40228.50217.85225.45225.452.65%93,478
Aug 5, 2026219.90227.60213.00219.62219.621.17%121,340
Aug 4, 2026207.35220.00206.51217.08217.084.69%91,142
Aug 3, 2026212.00218.30203.92207.35207.35-0.58%79,459
Jul 31, 2026194.90220.00194.11208.57208.577.09%74,003
Jul 30, 2026195.21197.02193.00194.77194.77-0.70%20,181
Jul 29, 2026195.00202.18193.07196.14196.141.47%36,525
Jul 28, 2026208.13208.13193.00195.44193.29-2.71%65,042
Jul 27, 2026201.20208.13200.00200.88198.671.62%62,167
Jul 24, 2026196.00202.05192.39197.67195.500.68%34,659
Jul 23, 2026204.61204.61194.67196.33194.17-3.57%38,260
Jul 22, 2026210.40211.01202.57203.60201.36-2.80%25,672
Jul 21, 2026208.55214.49208.50209.47207.170.74%37,530
Jul 20, 2026212.63214.97204.41207.93205.64-2.21%56,553
Jul 17, 2026220.75223.40211.50212.63210.29-2.96%19,597
Jul 16, 2026221.80227.00217.00219.11216.70-1.21%23,050
Jul 15, 2026215.50225.89215.50221.79219.353.23%37,960
Jul 14, 2026224.51230.85212.00214.86212.50-3.87%75,355
Jul 13, 2026231.00231.00220.81223.52221.06-3.24%48,697
Jul 10, 2026235.00244.50229.06231.00228.46-1.23%84,100
Jul 9, 2026225.21240.00225.21233.88231.312.95%102,823
Jul 8, 2026222.89247.90222.20227.18224.681.32%471,255
Jul 7, 2026235.00236.97222.65224.21221.74-5.68%122,254
Jul 6, 2026216.55243.65214.05237.70235.097.33%727,492