IFB Industries - IFBIND Share Price History

IFB Industries

CMP as on 20-May-22 15:43

869.05

-5.10 -0.58%

Open

₹ 880.00

Turnover (lac)

₹ 158

Prev. Close

₹ 874.15

Day's Vol (shares)

₹ 18,135

Day's Range (₹)

₹ 865.10

₹ 907.20

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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