IFCI

IFCI Ltd Historical Data

NSEBSE

₹53.62

(1.04%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	51.2	51.2	50	50.28	15,040	14,75,83,441.82	12,18,852
04-Dec-2025	50.18	50.4	49.55	49.73	11,389	14,29,04,499.96	13,82,947
05-Dec-2025	49.73	50	49.1	49.38	13,365	14,33,22,561.77	11,10,189
08-Dec-2025	49.34	49.48	47.25	47.43	18,120	18,11,20,505.09	17,96,603
09-Dec-2025	47.05	48.65	46.25	48.38	22,989	24,15,30,962.94	15,09,487
10-Dec-2025	48.6	49.8	47.57	47.77	22,287	22,66,11,797.88	15,21,642
11-Dec-2025	47.79	48.44	47.59	48.15	12,469	12,35,78,350.96	7,49,008
12-Dec-2025	48.39	48.9	48.05	48.7	14,550	15,92,59,271.08	10,47,709
15-Dec-2025	48.4	48.81	47.94	48.6	11,699	10,45,56,113.37	8,51,854
16-Dec-2025	48.54	48.54	47.8	47.9	10,670	8,24,37,402.14	9,16,268
17-Dec-2025	47.9	49.33	46.96	47.1	13,096	12,38,77,619.9	11,30,729
18-Dec-2025	46.95	47.7	46.23	46.81	15,327	13,30,97,617.47	8,88,050
19-Dec-2025	47	48.15	46.91	47.92	11,296	10,45,27,042.21	7,94,859
22-Dec-2025	48.35	49.62	48.11	49.41	19,342	20,91,58,238.62	17,71,784
23-Dec-2025	49.65	53.9	49.17	52.97	1,21,522	2,33,27,74,401.59	51,30,673
24-Dec-2025	52.97	53.57	52.33	53.07	28,830	41,55,85,491.87	22,11,282
26-Dec-2025	52.89	55.1	52.46	53.42	41,146	65,09,87,403.17	29,26,170
29-Dec-2025	53.42	53.46	51.2	51.44	21,257	23,09,97,127.95	17,92,606
30-Dec-2025	51.29	51.41	50.01	50.44	21,258	19,84,77,198.27	15,54,672
31-Dec-2025	50.84	54.5	50.8	52.9	1,47,189	2,78,63,76,297.65	50,93,994
01-Jan-2026	52.89	53.5	52.28	53.07	18,225	29,96,70,649.14	14,90,391
02-Jan-2026	53.25	54.25	52.88	53.62	26,265	41,47,82,779.44	24,61,323

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice