IFCI

IFCI Ltd Historical Data

NSEBSE

₹61.39

(0.34%)

Jul 21, 2025|10:14:59 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	60	63.1	59.78	61.65	54,673	1,32,88,88,418.61	56,86,230
24-Jun-2025	62.79	63.14	60.9	61.61	29,332	83,24,04,834.59	39,42,615
25-Jun-2025	61.9	65.5	61.26	63.68	1,24,320	2,38,58,48,913.74	93,90,076
26-Jun-2025	63.75	63.99	62.72	63.11	28,767	59,34,93,810.68	29,82,986
27-Jun-2025	63.35	65.15	62.65	64.49	43,481	1,20,54,53,900.33	57,64,400
30-Jun-2025	64.8	66.1	64.22	65.17	42,776	1,08,71,43,788.18	48,69,056
01-Jul-2025	65.5	65.6	63.72	64.85	28,593	71,36,54,133.88	31,23,875
02-Jul-2025	65.25	65.34	63.59	63.98	23,742	56,44,25,596.59	32,02,415
03-Jul-2025	64.4	64.4	63	63.16	21,250	37,88,61,011.49	23,25,657
04-Jul-2025	63.34	64	62.32	62.58	18,269	35,41,44,169.51	19,99,449
07-Jul-2025	62.75	62.88	61.9	62.03	17,641	27,87,36,092.43	19,69,395
08-Jul-2025	61.85	62.36	60.67	61.25	22,705	40,80,80,729.87	26,19,324
09-Jul-2025	61.4	63.6	61.4	61.74	30,427	64,84,02,049.38	30,31,186
10-Jul-2025	61.77	62.16	60.9	61.42	17,525	25,86,47,482.08	16,47,240
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

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice