IFB Industries

IFB Industries Ltd Historical Data

NSEBSE

₹1,551.4

(-3.21%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	1,778	1,814	1,759.4	1,794	3,622	3,85,91,680.8	10,552
18-Nov-2025	1,815	1,819	1,786.4	1,794.2	3,986	4,51,70,526.4	11,048
19-Nov-2025	1,805	1,805	1,751	1,756.5	3,926	3,79,60,048.7	10,383
20-Nov-2025	1,764.9	1,774.8	1,734	1,739.8	3,001	2,36,81,346.6	6,126
21-Nov-2025	1,739.8	1,745.9	1,694.9	1,698.4	2,884	3,10,06,967.2	8,414
24-Nov-2025	1,685.8	1,750	1,685.8	1,711.7	9,870	11,34,64,755	44,639
25-Nov-2025	1,713.4	1,729.3	1,684.7	1,717.8	6,435	3,49,22,234.9	10,524
26-Nov-2025	1,701	1,731.7	1,699.2	1,705.1	5,300	2,84,69,430.2	9,649
27-Nov-2025	1,730	1,730	1,684.5	1,692.4	2,472	2,08,17,842.7	6,073
28-Nov-2025	1,697.9	1,704.1	1,662.5	1,671.5	3,164	3,14,42,451.7	11,108
01-Dec-2025	1,688	1,709.6	1,665	1,669.9	2,642	2,61,29,820.9	8,689
02-Dec-2025	1,668.3	1,678.4	1,614.9	1,628	6,154	4,83,76,332.6	16,497
03-Dec-2025	1,644.3	1,647.9	1,620	1,634.5	5,147	2,67,26,840.5	9,057
04-Dec-2025	1,634	1,634	1,595.8	1,606.2	2,646	2,07,18,796.5	6,480
05-Dec-2025	1,611.8	1,613.4	1,563.5	1,570.2	2,400	1,84,65,600.4	7,074
08-Dec-2025	1,570.2	1,570.2	1,527	1,535.3	4,450	4,87,16,245	18,519
09-Dec-2025	1,535.3	1,598.7	1,520.5	1,543.9	13,786	23,94,14,026.4	1,10,808
10-Dec-2025	1,535.2	1,649.8	1,533.6	1,615.7	14,261	16,04,63,967.4	28,080
11-Dec-2025	1,614.1	1,634.6	1,594.3	1,604.6	3,912	4,27,68,738	11,022
12-Dec-2025	1,600	1,630.2	1,599.9	1,609.6	2,903	2,67,02,114.6	6,317
15-Dec-2025	1,617.7	1,628.1	1,604.5	1,613.2	5,383	3,07,37,036.2	9,865
16-Dec-2025	1,618.8	1,626	1,590.9	1,602.9	4,265	2,50,52,951.4	6,891
17-Dec-2025	1,604.2	1,604.7	1,528	1,551.4	4,764	5,05,46,804.9	13,066

IFB Industries: Related NEWS

No Record Found

Invest wise with Expert advice