IFCI

IFCI Ltd Historical Data

NSEBSE

₹59.74

(0.86%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	54.61	54.89	53.82	54.04	12,994	11,32,07,217.37	10,95,924
25-Aug-2025	54.17	54.39	53.3	53.49	10,208	10,59,43,614.95	10,16,867
26-Aug-2025	53.4	53.48	51.8	51.98	16,965	13,47,59,252.08	14,55,306
28-Aug-2025	51.97	52.4	51.13	51.56	14,851	14,98,98,803	10,16,833
29-Aug-2025	51.9	52.04	51	51.08	12,109	12,82,43,435.81	8,00,418
01-Sep-2025	51.25	53.49	51.25	52.52	19,526	24,17,16,676.93	14,55,547
02-Sep-2025	52.69	54.4	52.26	53.11	18,482	22,98,31,693.53	14,21,666
03-Sep-2025	53.15	54.05	53.1	53.38	13,677	13,77,45,559.39	10,39,418
04-Sep-2025	54.1	54.4	52	52.16	15,500	17,98,92,554.68	15,11,969
05-Sep-2025	52.25	53.3	52.05	52.43	13,227	12,49,08,966.01	7,83,598
08-Sep-2025	52.9	53.98	52.76	53.13	16,176	19,55,34,569.05	12,05,802
09-Sep-2025	53.45	53.49	52.65	52.96	10,651	11,45,92,371.16	7,83,998
10-Sep-2025	53.4	55.18	53.14	53.51	20,862	30,57,72,156.33	17,06,896
11-Sep-2025	53.77	54.41	53.3	53.99	15,768	19,70,64,073.45	12,65,610
12-Sep-2025	54.26	54.55	53.05	53.37	13,203	18,22,90,520.93	13,15,089
15-Sep-2025	53.65	58.38	53.43	56.21	78,834	1,53,59,72,710.59	70,70,403
16-Sep-2025	56.49	56.6	55.53	56.08	20,573	32,33,09,537.33	21,62,915
17-Sep-2025	56.2	59.69	55.94	59.01	95,793	1,72,03,26,217.12	66,99,345
18-Sep-2025	59.24	60.24	58.5	59.23	32,469	55,84,24,734.89	28,23,667
19-Sep-2025	59.02	60.4	58.07	59.74	36,928	71,56,74,656.76	31,90,410

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice