IFCI

IFCI Ltd Historical Data

NSEBSE

₹49.58

(-4.69%)

May 20, 2025|03:44:53 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	43.77	45.75	43.4	45.48	31,639	42,01,30,896.92	34,89,631
22-Apr-2025	45.7	46.22	44.93	45.53	21,157	29,25,26,329.95	21,40,292
23-Apr-2025	45.85	46.28	44.58	46	23,630	32,45,87,429.81	23,32,513
24-Apr-2025	46.07	47.61	45.59	45.77	27,143	38,96,36,816.21	26,46,764
25-Apr-2025	46	46.22	43.15	43.63	26,907	31,51,39,730.78	26,48,538
28-Apr-2025	43.45	44.35	42.81	43.98	17,228	19,00,93,821.89	13,43,162
29-Apr-2025	44.48	44.99	43.56	43.8	14,909	16,32,53,448.59	11,66,312
30-Apr-2025	43.7	43.9	42	42.27	17,488	16,18,41,069.54	16,77,161
02-May-2025	42.2	43.09	41.85	42.08	20,980	19,95,32,526.05	13,90,791
05-May-2025	42.16	42.97	41.95	42.77	16,200	14,36,55,371.97	12,14,387
06-May-2025	42.78	43.1	40.2	40.58	21,796	19,23,53,763.17	21,73,164
07-May-2025	39.65	40.9	39.63	40.71	24,073	22,71,81,239.69	16,92,836
08-May-2025	40.71	41.73	39.53	39.88	21,127	20,32,54,669.98	18,99,704
09-May-2025	39.4	39.6	38.15	39.24	29,229	29,64,85,032.15	23,77,638
12-May-2025	42	44.34	41.41	43.3	69,456	88,88,48,203.03	38,48,840
13-May-2025	43	43.84	42.52	43.41	26,797	30,33,82,805.84	23,13,397
14-May-2025	44	45.1	43.26	44.29	25,407	37,67,24,069.26	32,37,322
15-May-2025	44.77	45.25	44.11	44.75	21,853	29,30,98,575.89	25,22,354
16-May-2025	44.75	52.78	44.75	51.77	1,90,620	4,20,14,69,461.65	1,37,82,883
19-May-2025	52.25	54.17	51.4	52.02	68,920	1,49,85,23,391.92	92,04,933

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice