IFCI

IFCI Ltd Historical Data

NSEBSE

₹56.22

(-0.23%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	53.42	53.46	51.2	51.44	21,257	23,09,97,127.95	17,92,606
30-Dec-2025	51.29	51.41	50.01	50.44	21,258	19,84,77,198.27	15,54,672
31-Dec-2025	50.84	54.5	50.8	52.9	1,47,189	2,78,63,76,297.65	50,93,994
01-Jan-2026	52.89	53.5	52.28	53.07	18,225	29,96,70,649.14	14,90,391
02-Jan-2026	53.25	54.25	52.88	53.62	26,265	41,47,82,779.44	24,61,323
05-Jan-2026	53.89	54.5	52.9	53.11	18,028	25,50,65,695.17	17,36,437
06-Jan-2026	53.17	53.28	51.81	52.11	17,952	24,09,81,467.57	15,67,004
07-Jan-2026	51.99	52.1	51.52	51.72	12,891	13,71,75,963.3	8,97,855
08-Jan-2026	51.55	52.19	49.8	50	18,054	25,18,04,540.63	19,60,875
09-Jan-2026	49.9	50.36	48.8	49.01	18,843	20,17,74,368.76	15,82,162
12-Jan-2026	51.09	58.35	50.5	56.43	4,20,771	14,84,79,87,794.61	2,26,90,884
13-Jan-2026	57.43	59.6	56.7	57.67	3,08,711	10,75,34,90,792.64	1,94,17,080
14-Jan-2026	57.05	57.53	55.7	56.1	81,294	2,57,18,15,718.59	64,68,186
16-Jan-2026	57.25	62.99	57.05	60.67	3,89,779	15,32,99,35,200.18	2,62,04,164
19-Jan-2026	60.9	63.48	59.1	62.17	2,17,319	6,92,60,78,270.17	1,43,68,224
20-Jan-2026	62	62	57.1	57.62	1,36,671	4,26,70,72,729.91	1,07,92,304
21-Jan-2026	57.2	59.25	56.26	58.56	96,590	3,05,06,30,761.81	58,25,466
22-Jan-2026	60	60.8	58.3	58.8	45,853	1,46,19,77,311.45	50,07,019
23-Jan-2026	58.92	59.1	56	56.35	30,703	79,11,12,396.4	42,16,245
27-Jan-2026	56.9	57.2	54.36	56.22	55,036	1,19,99,04,391.37	36,63,962

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice