Home > Share Market > Stocks > IFB Industries > IFBIND Share Price History

IFB Industries - IFBIND Share Price History

IFB Industries

CMP as on 20-May-22 15:43

869.05

Open

₹ 880.00

Turnover (lac)

₹ 158

Prev. Close

₹ 874.15

Day's Vol (shares)

₹ 18,135

Day's Range (₹)

₹ 865.10
₹ 907.20

IFB Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 880 907 865 869 2,366 16 6,211 42.10 -11
19-May-2022 885 885 868 874 983 5.48 2,711 16.90 -11
18-May-2022 886 915 882 893 2,971 20.40 3,929 32.30 7.20
17-May-2022 880 918 867 883 3,152 22.40 8,272 51.20 2.65
16-May-2022 927 935 875 888 5,747 54.10 13,625 59.80 -39
13-May-2022 864 963 864 945 27,989 543 107,354 99.10 80.50
12-May-2022 885 885 824 848 7,906 50 12,126 61 -37
11-May-2022 860 910 836 899 5,557 104 76,369 73.70 39.10
10-May-2022 881 890 852 857 1,166 6.30 3,369 37.90 -23
09-May-2022 889 910 853 881 2,711 16.10 4,607 57.10 -8.20
06-May-2022 884 899 873 889 3,034 21.10 7,678 25.90 4.70
05-May-2022 909 910 873 907 6,301 102 63,230 36.40 -2.40
04-May-2022 951 965 849 866 10,735 204 131,572 116 -85
02-May-2022 960 973 951 953 1,329 8.22 3,182 22.50 -7.30
29-Apr-2022 953 1,020 945 962 13,959 174 22,036 74.90 8.60
28-Apr-2022 929 975 926 944 3,180 24.50 6,693 49.20 15
27-Apr-2022 922 936 910 924 2,103 37.10 28,572 25.60 2.05
26-Apr-2022 940 955 915 917 1,500 10.30 6,221 40.10 -22
25-Apr-2022 952 952 928 935 1,005 25.40 23,549 24.50 -17
22-Apr-2022 946 973 937 956 1,902 16.60 7,622 36 10.90
21-Apr-2022 960 973 943 948 1,318 7.59 3,899 29.70 -12

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity