IFB Industries

IFB Industries Ltd Historical Data

NSEBSE

₹1,392.2

(-0.20%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	1,604.2	1,604.7	1,528	1,551.4	4,764	5,05,46,804.9	13,066
18-Dec-2025	1,554.9	1,578.4	1,539.8	1,552.6	3,009	2,52,14,092.6	8,779
19-Dec-2025	1,554	1,574.4	1,540	1,570.7	3,117	2,11,60,187.4	6,099
22-Dec-2025	1,570.7	1,598.3	1,565.9	1,579.8	2,316	10,02,84,314.6	56,052
23-Dec-2025	1,581.4	1,650.5	1,559.2	1,639.9	4,521	9,98,85,404	42,756
24-Dec-2025	1,635	1,729.5	1,634.6	1,651.5	8,460	10,98,17,920	27,525
26-Dec-2025	1,653.2	1,660.7	1,592.7	1,607.7	2,840	2,63,81,441	8,705
29-Dec-2025	1,602	1,609.8	1,559.2	1,571.7	3,836	3,05,53,340.6	8,276
30-Dec-2025	1,572.6	1,575.2	1,521.1	1,557.5	4,229	3,41,36,452.8	10,322
31-Dec-2025	1,550	1,573.1	1,539.7	1,560	3,001	2,44,03,466.2	7,160
01-Jan-2026	1,563	1,580.8	1,555	1,560.3	1,361	98,07,426	3,018
02-Jan-2026	1,550.2	1,624.8	1,550.2	1,600.2	3,793	4,09,78,529.3	12,924
05-Jan-2026	1,586	1,625	1,574.5	1,589.2	4,374	2,79,33,687	9,010
06-Jan-2026	1,594.8	1,594.8	1,533.3	1,549	3,632	2,84,73,634.6	9,871
07-Jan-2026	1,549	1,562.4	1,536.1	1,540.4	2,064	1,83,86,786.4	6,128
08-Jan-2026	1,531.3	1,550.4	1,470	1,478.9	6,733	5,87,16,848.7	20,492
09-Jan-2026	1,470	1,495	1,440.6	1,452.6	3,339	2,79,52,913.5	10,180
12-Jan-2026	1,458	1,458	1,405	1,428	4,113	2,89,85,418.8	7,869
13-Jan-2026	1,429.9	1,454.3	1,412	1,421.2	2,665	1,77,50,730.1	5,265
14-Jan-2026	1,420	1,433.1	1,387	1,395	4,046	2,63,80,558.8	7,920
16-Jan-2026	1,395	1,449	1,385	1,392.2	3,913	2,96,30,406.4	9,847

IFB Industries: Related NEWS

No Record Found

Invest wise with Expert advice