IFCI

IFCI Ltd Historical Data

NSEBSE

₹59.98

(-0.33%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	59	61.69	55.56	57.43	2,41,624	6,16,49,00,861.31	1,18,71,314
02-Feb-2026	57.43	58.05	54.8	56.14	51,401	1,01,66,86,653.25	32,00,747
03-Feb-2026	59	59.02	56.2	56.75	40,214	81,49,50,228.85	39,89,559
04-Feb-2026	56.56	58.4	55.78	57.89	44,588	97,57,35,794.39	41,75,233
05-Feb-2026	58	61.25	57.78	60	1,52,001	4,14,86,82,005.34	1,12,98,900
06-Feb-2026	60.2	60.9	58.7	60.18	56,177	1,53,52,87,735.61	53,99,895
09-Feb-2026	61.63	68.13	60.81	64.61	3,85,870	13,78,76,48,458.16	2,97,08,576
10-Feb-2026	65.11	66.59	63.83	64.74	1,26,118	3,94,10,82,173.89	1,01,84,654
11-Feb-2026	64.9	65.15	61.5	62.1	59,521	1,99,14,91,010.63	92,22,315
12-Feb-2026	62.16	62.82	61.35	61.9	50,740	1,58,15,98,395.52	66,10,407
13-Feb-2026	61.2	63.55	59.81	62.87	86,175	2,65,63,48,572.62	77,73,505
16-Feb-2026	62.6	63.32	61.7	62.29	40,923	1,07,92,02,395.83	41,81,281
17-Feb-2026	62.01	64.39	61.82	63.36	76,348	2,10,55,21,207.79	64,75,228
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

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice