IFCI

IFCI Ltd Historical Data

NSEBSE

₹58.69

(0.74%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	50.81	53.28	49.88	52.11	62,922	1,38,94,58,334.07	51,86,794
02-Apr-2026	50.8	52.64	49.93	52.44	35,977	79,75,24,343.08	26,25,749
06-Apr-2026	53.5	53.68	51.51	52.92	37,030	89,19,21,142.67	25,59,041
07-Apr-2026	52.01	53.87	52.01	52.71	25,169	53,28,27,287.51	24,89,376
08-Apr-2026	55	55.59	54.33	55.36	34,521	72,35,34,341.23	48,06,001
09-Apr-2026	55	60	54.62	56.03	91,725	2,38,04,04,131.69	66,34,714
10-Apr-2026	57	57.7	56.81	57.25	32,672	82,90,72,652.95	50,63,468
13-Apr-2026	55	57.11	54.44	56.68	29,680	71,99,88,193.79	32,30,561
15-Apr-2026	57.99	58.8	57.6	58.42	29,844	84,30,33,413.53	48,76,324
16-Apr-2026	58.7	61.13	57.77	60.73	65,223	1,97,59,82,768.27	1,01,20,322
17-Apr-2026	61	62.35	60.85	61.19	47,476	1,36,84,96,549.87	79,37,537
20-Apr-2026	61.15	64.17	59.49	60.49	95,958	2,52,30,30,877.82	85,70,288
21-Apr-2026	60.88	61.78	60.37	60.85	26,022	63,88,77,594.15	35,59,377
22-Apr-2026	61.1	62.08	60.9	61.74	33,253	90,55,60,950.39	50,71,795
23-Apr-2026	61.45	63.1	60.8	61.07	35,787	96,06,34,471.37	51,02,647
24-Apr-2026	61.3	61.68	58.93	59.5	33,807	64,88,35,976.67	41,12,763
27-Apr-2026	60.01	61.9	60	61.34	29,658	65,71,07,321.58	39,39,815
28-Apr-2026	61.3	62.3	58.71	60	71,633	1,72,83,62,775.8	68,07,474
29-Apr-2026	60.4	60.73	58.04	58.26	31,506	74,73,89,762.08	51,02,901
30-Apr-2026	58.11	58.98	57.61	58.69	28,188	62,66,97,201.11	27,95,887

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice