IFCI

IFCI Ltd Historical Data

NSEBSE

₹57.81

(0.03%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	53.4	55.18	53.14	53.51	20,862	30,57,72,156.33	17,06,896
11-Sep-2025	53.77	54.41	53.3	53.99	15,768	19,70,64,073.45	12,65,610
12-Sep-2025	54.26	54.55	53.05	53.37	13,203	18,22,90,520.93	13,15,089
15-Sep-2025	53.65	58.38	53.43	56.21	78,834	1,53,59,72,710.59	70,70,403
16-Sep-2025	56.49	56.6	55.53	56.08	20,573	32,33,09,537.33	21,62,915
17-Sep-2025	56.2	59.69	55.94	59.01	95,793	1,72,03,26,217.12	66,99,345
18-Sep-2025	59.24	60.24	58.5	59.23	32,469	55,84,24,734.89	28,23,667
19-Sep-2025	59.02	60.4	58.07	59.74	36,928	71,56,74,656.76	31,90,410
22-Sep-2025	59.49	59.98	58.21	58.59	23,799	37,24,76,452.69	22,93,776
23-Sep-2025	58.3	58.45	57.02	57.26	18,250	24,68,50,850.37	14,46,341
24-Sep-2025	57.5	57.56	56.02	56.37	15,776	21,81,03,096.2	10,81,092
25-Sep-2025	56.36	56.65	54.88	55.12	16,308	23,45,18,450.15	16,57,912
26-Sep-2025	54.99	55.07	53.1	53.27	20,057	22,91,16,059.14	16,75,510
29-Sep-2025	53.51	54.22	52.92	53.13	17,726	17,04,07,951.17	10,68,761
30-Sep-2025	53.25	54.65	53.14	54.05	21,309	26,76,46,472.12	15,07,548
01-Oct-2025	54.35	55.49	54.01	55.34	19,502	24,50,63,571.24	14,09,026
03-Oct-2025	55.2	58.61	55.05	58.15	38,668	58,71,32,619.25	35,22,188
06-Oct-2025	58.26	58.8	57.25	57.46	20,519	28,51,33,961.59	21,11,654
07-Oct-2025	57.46	57.62	56.4	56.62	15,389	18,18,10,318.82	11,67,728
08-Oct-2025	56.93	60.69	56.93	58.93	1,73,725	3,63,53,22,562.91	80,04,533
09-Oct-2025	59	59.04	57.5	57.79	26,676	42,50,49,516.47	17,56,569

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice