IFCI

IFCI Ltd Historical Data

NSEBSE

₹53.99

(-0.39%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	63.64	63.74	62.15	62.66	30,639	86,11,04,434.57	35,81,436
19-Feb-2026	62.85	64.33	60.45	61.42	53,540	1,44,70,56,941.31	55,59,616
20-Feb-2026	60.94	61.4	59.6	59.97	29,769	70,90,05,122.02	33,59,208
23-Feb-2026	60.85	61.78	58.71	59.71	34,417	80,75,15,636.67	38,56,303
24-Feb-2026	59.69	59.7	58.23	58.72	24,844	59,33,54,521.72	27,41,638
25-Feb-2026	58.98	59.3	57.85	58.37	23,790	52,13,52,795.22	21,82,653
26-Feb-2026	58.8	61.92	58.42	60.18	67,643	1,74,50,60,472.49	46,01,524
27-Feb-2026	60.5	60.96	59.6	59.98	28,164	72,57,89,583.88	30,42,686
02-Mar-2026	56.65	57.87	55.7	56.34	50,261	1,04,66,75,134.5	52,83,129
04-Mar-2026	55.4	55.54	53.51	53.87	39,354	77,47,39,187.87	41,72,843
05-Mar-2026	54.8	55.2	53.6	54.52	30,838	61,21,41,959.38	29,24,830
06-Mar-2026	54	55.6	53.83	54.59	30,032	51,53,80,013.27	21,26,623
09-Mar-2026	52.5	53.03	51.61	52.06	34,549	54,62,60,761.16	28,66,597
10-Mar-2026	53.44	53.86	52.8	53.61	26,410	49,52,46,283.59	25,99,327
11-Mar-2026	53.7	54.87	53.11	53.61	26,568	46,35,12,289.28	26,22,915
12-Mar-2026	53	54.78	51.93	53.95	43,450	69,36,93,987.72	20,69,221
13-Mar-2026	55	59.83	55	57.21	4,10,363	12,52,65,37,488.87	1,14,69,814
16-Mar-2026	57.49	57.5	54.13	55.73	81,389	1,85,93,43,626.94	41,29,307
17-Mar-2026	55.98	56.19	54.72	55.02	33,780	73,69,24,344.7	26,86,500
18-Mar-2026	55	56.7	54.92	56.09	34,975	69,73,73,035.34	26,42,354
19-Mar-2026	54.9	55.45	54	54.2	23,609	49,11,25,554.4	24,86,453

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice