IFCI

IFCI Ltd Historical Data

NSEBSE

₹52.52

(-1.44%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	56.5	57.4	56.09	56.39	16,078	21,74,40,440.69	13,69,551
24-Oct-2025	56.15	56.75	55.42	55.67	15,047	20,54,94,798.89	13,55,828
27-Oct-2025	55.74	57.32	55.63	55.98	15,427	20,02,93,740.57	12,40,735
28-Oct-2025	56.2	57.37	55.35	56.37	24,161	37,50,30,312.53	16,85,641
29-Oct-2025	56.89	57.45	56	57.07	22,913	38,55,25,220.51	23,61,605
30-Oct-2025	57.11	59.6	57.1	57.69	57,290	1,08,07,97,601.42	50,38,489
31-Oct-2025	57.87	60	57.41	57.95	46,839	96,61,12,243.76	47,40,597
03-Nov-2025	58.25	59.07	57.11	57.33	21,073	35,25,93,787.48	19,52,576
04-Nov-2025	57.54	57.54	55.9	56.21	17,058	27,69,83,740.6	17,78,731
06-Nov-2025	56.2	56.34	53.85	54.16	19,150	27,76,53,650.96	23,98,872
07-Nov-2025	53.9	54.7	53	54.23	22,648	30,89,57,674.77	18,23,721
10-Nov-2025	54.5	55.3	54.4	54.59	14,407	16,56,14,122.54	11,11,727
11-Nov-2025	54.39	54.88	53.76	54.06	12,684	16,45,91,590.6	11,27,917
12-Nov-2025	55.7	56.75	55.01	55.33	41,496	79,02,49,302.31	27,60,515
13-Nov-2025	55.35	55.58	54.52	54.67	12,982	18,41,99,836.45	12,30,405
14-Nov-2025	54.11	55.3	53.86	54.72	12,338	16,35,64,801.13	11,10,181
17-Nov-2025	54.72	56.16	54.51	55.14	16,132	28,87,15,087.86	15,55,618
18-Nov-2025	55.2	55.78	53.75	53.91	20,881	21,96,93,983.3	20,28,700
19-Nov-2025	53.89	53.92	53.17	53.46	13,879	17,83,15,492.9	15,01,649
20-Nov-2025	53.7	54.2	53.1	53.29	11,881	14,27,57,104.05	11,16,506
21-Nov-2025	52.98	53.03	51.7	52.52	16,718	21,57,11,152.53	15,39,183

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice