IFCI

IFCI Ltd Historical Data

NSEBSE

₹48.7

(1.14%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	55.7	56.75	55.01	55.33	41,496	79,02,49,302.31	27,60,515
13-Nov-2025	55.35	55.58	54.52	54.67	12,982	18,41,99,836.45	12,30,405
14-Nov-2025	54.11	55.3	53.86	54.72	12,338	16,35,64,801.13	11,10,181
17-Nov-2025	54.72	56.16	54.51	55.14	16,132	28,87,15,087.86	15,55,618
18-Nov-2025	55.2	55.78	53.75	53.91	20,881	21,96,93,983.3	20,28,700
19-Nov-2025	53.89	53.92	53.17	53.46	13,879	17,83,15,492.9	15,01,649
20-Nov-2025	53.7	54.2	53.1	53.29	11,881	14,27,57,104.05	11,16,506
21-Nov-2025	52.98	53.03	51.7	52.52	16,718	21,57,11,152.53	15,39,183
24-Nov-2025	52.12	52.51	50.2	50.45	24,525	25,81,82,406.5	27,21,954
25-Nov-2025	50.44	51	49.82	50.28	20,947	21,48,45,292.33	15,90,473
26-Nov-2025	50.29	51.99	50.29	51.78	21,520	23,93,65,893.21	13,51,752
27-Nov-2025	52.05	52.42	51	51.33	13,925	17,24,95,537.03	14,80,865
28-Nov-2025	51.25	51.34	50.68	50.94	12,229	15,94,89,861.11	12,59,057
01-Dec-2025	51.13	51.75	50.84	51.37	14,847	15,97,63,068.55	11,68,511
02-Dec-2025	51.3	52.48	50.71	50.99	18,510	23,19,66,442.39	13,25,406
03-Dec-2025	51.2	51.2	50	50.28	15,040	14,75,83,441.82	12,18,852
04-Dec-2025	50.18	50.4	49.55	49.73	11,389	14,29,04,499.96	13,82,947
05-Dec-2025	49.73	50	49.1	49.38	13,365	14,33,22,561.77	11,10,189
08-Dec-2025	49.34	49.48	47.25	47.43	18,120	18,11,20,505.09	17,96,603
09-Dec-2025	47.05	48.65	46.25	48.38	22,989	24,15,30,962.94	15,09,487
10-Dec-2025	48.6	49.8	47.57	47.77	22,287	22,66,11,797.88	15,21,642
11-Dec-2025	47.79	48.44	47.59	48.15	12,469	12,35,78,350.96	7,49,008
12-Dec-2025	48.39	48.9	48.05	48.7	14,550	15,92,59,271.08	10,47,709

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice