IFCI

IFCI Ltd Historical Data

NSEBSE

₹53.03

(-2.77%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	61.4	61.42	60.21	60.72	16,854	25,34,04,788.68	19,82,834
14-Jul-2025	60.72	66.33	59.88	62.91	81,096	2,01,23,73,482.86	73,77,336
15-Jul-2025	63	64.4	62.55	62.98	28,554	59,54,19,340.13	33,37,695
16-Jul-2025	63	63.19	62.15	62.35	19,489	28,32,95,893.39	19,78,220
17-Jul-2025	62.5	62.69	61.76	62.05	14,087	19,53,22,251.2	13,04,567
18-Jul-2025	62.09	62.42	61.01	61.18	13,829	21,27,82,448.47	16,08,535
21-Jul-2025	61.15	61.7	60.7	60.88	14,354	17,58,81,592.84	11,09,437
22-Jul-2025	60.68	61.2	60.1	60.24	13,969	17,69,68,004.8	13,57,205
23-Jul-2025	60.44	62.38	60.06	61.81	28,603	47,52,38,815.11	25,76,741
24-Jul-2025	62	62.59	60.55	60.76	18,012	27,93,13,974.38	17,86,273
25-Jul-2025	60.75	60.8	58.39	58.63	19,354	26,98,64,615.27	24,26,887
28-Jul-2025	58.63	59.99	57.81	58.15	20,101	27,83,13,598.96	16,72,012
29-Jul-2025	57.95	59.85	57.12	59	25,492	40,27,00,968.92	17,69,660
30-Jul-2025	59.2	59.6	58.1	58.49	12,600	19,34,23,354.45	12,32,527
31-Jul-2025	57.01	58.26	56.9	57.16	16,917	25,43,27,122.5	20,42,927
01-Aug-2025	57	58.7	57	57.96	19,333	30,56,50,195.92	17,22,405
04-Aug-2025	58.19	58.39	57.2	57.58	15,414	16,88,95,247.29	13,10,172
05-Aug-2025	57.5	58.31	56.7	57.09	12,548	13,64,02,160.04	9,89,659
06-Aug-2025	57.08	57.25	54.61	55.59	21,442	25,88,93,819.61	15,31,427
07-Aug-2025	54.75	55.29	53.2	54.54	23,421	30,78,23,827.64	21,17,593
08-Aug-2025	54.6	54.88	52.61	53.03	17,155	21,07,21,158.77	15,91,319

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice