Skip to main content
logo
IFGL Refractories Limited (NSE:IFGLEXPOR)
India flag India · Delayed Price · Currency is INR
211.77
-4.15 (-1.92%)
Aug 21, 2026, 3:29 PM IST

IFGL Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2026222.50233.80211.36221.46219.025.99%2,233,073
Jul 2, 2026179.44214.62179.44208.95206.6516.83%2,298,089
Jul 1, 2026179.36183.25177.88178.85176.88-0.85%23,608
Jun 30, 2026179.27182.85177.43180.39178.411.34%10,900
Jun 29, 2026184.62184.62177.11178.00176.04-4.06%109,019
Jun 25, 2026185.76189.37184.42185.54183.50-0.83%11,613
Jun 24, 2026189.67190.00186.07187.10185.04-0.73%6,690
Jun 23, 2026192.18196.99187.21188.47186.40-1.82%22,187
Jun 22, 2026193.50194.49189.00191.97189.86-0.37%15,353
Jun 19, 2026185.01194.95185.01192.68190.562.00%21,635
Jun 18, 2026193.42195.65187.60188.91186.83-2.14%32,856
Jun 17, 2026196.50197.70192.00193.05190.93-0.27%26,429
Jun 16, 2026194.50195.67192.00193.58191.45-0.04%15,629
Jun 15, 2026191.00195.00191.00193.65191.523.18%24,407
Jun 12, 2026183.92192.24183.92187.69185.632.05%26,463