IFCI

IFCI Ltd Historical Data

NSEBSE

₹76.02

(2.76%)

Aug 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2026

To Date

11/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	76.28	77.35	76.01	76.46	36,959	1,04,44,17,010.95	33,70,322
14-Jul-2026	76	76.49	74.3	74.52	41,169	1,08,23,09,837.66	47,05,994
15-Jul-2026	74.52	75.84	73.75	74.14	34,798	92,94,95,721.87	30,21,223
16-Jul-2026	74.5	74.6	73.11	73.55	34,719	82,52,49,526.84	30,79,240
17-Jul-2026	73.55	73.68	71.51	72.17	35,824	95,40,67,166.31	40,16,942
20-Jul-2026	72	73.6	71.7	73.13	43,263	1,05,79,10,029.7	29,73,145
21-Jul-2026	73.19	73.75	72.51	72.87	25,521	61,47,95,994.75	22,54,549
22-Jul-2026	72.5	72.69	71.21	71.47	24,521	64,52,36,128.29	27,55,106
23-Jul-2026	71.21	72.25	70.35	71.14	24,080	64,42,46,796.89	31,16,541
24-Jul-2026	70.66	70.78	68.81	70.12	34,842	87,84,07,376.67	37,24,017
27-Jul-2026	70.9	71.5	70.21	70.39	19,554	40,71,14,446.42	20,77,280
28-Jul-2026	70.49	70.81	68.15	68.52	32,141	61,80,94,269.97	33,28,122
29-Jul-2026	69	71.79	68.43	71.3	54,943	1,34,67,61,879.61	49,45,515
30-Jul-2026	71.43	74.1	70.3	73.52	87,228	2,37,51,47,698.01	66,75,910
31-Jul-2026	74.5	77.57	73.83	76.54	1,16,990	3,82,75,26,726.26	1,14,20,815
03-Aug-2026	77.3	79.2	76.92	77.31	51,969	1,58,42,18,740.93	59,65,384
04-Aug-2026	76.99	77.55	75.6	75.9	26,541	78,04,66,354.17	33,90,063
05-Aug-2026	76.45	76.98	75.4	75.64	24,010	60,00,36,905.05	26,31,379
06-Aug-2026	75.64	75.95	74.35	74.91	26,078	62,44,02,972.39	26,74,181
07-Aug-2026	74.69	75.2	73.73	73.98	21,037	44,06,46,394.71	21,06,855
10-Aug-2026	73.7	76.93	73.36	76.02	54,970	1,40,87,11,415.6	48,53,030

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice