IFGL Refractories Share Price History

IFGL Refractori.

CMP as on 28-Jan-21 14:04

₹ 240.00
3.05 1.29%

Open

₹ 237.05

Turnover (lac)

₹ 9

Prev. Close

₹ 236.95

Day's Vol (shares)

₹ 3,710

Day's Range (₹)

₹ 233.80
₹ 249.00

CMP as on28-Jan-21 11:14

₹ 237.35
1.75 0.74%

Open

₹ 245.00

Turnover (lac)

Prev. Close

₹ 235.60

Day's Vol (shares)

₹ 69

Day's Range

₹ 233.50
₹ 245.00

IFGL Refractories Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jan-2021 247 251 235 237 641 2.92 8,536 15.60 -10
25-Jan-2021 254 264 248 249 486 2.50 6,804 16.80 -5.30
22-Jan-2021 261 268 253 257 1,794 7.97 21,212 14.50 -4
21-Jan-2021 240 264 240 258 2,641 26.90 38,469 24 17.90
20-Jan-2021 244 251 236 240 5,057 13.80 44,308 15.30 -4.10
19-Jan-2021 241 250 241 245 432 6.75 24,277 9.55 4.40
18-Jan-2021 265 265 236 239 691 3.71 11,181 28.80 -26
15-Jan-2021 262 262 249 250 475 2.20 4,726 12.70 -12
14-Jan-2021 253 258 247 249 622 3.03 8,004 11 -4.70
13-Jan-2021 265 265 250 253 615 3.31 8,934 14.70 -12
12-Jan-2021 255 264 254 257 1,007 6.37 15,892 10 1.20
11-Jan-2021 268 272 249 257 1,138 7.61 16,233 23 -11
08-Jan-2021 271 280 263 266 840 5.13 12,743 17 -5.40
07-Jan-2021 272 279 268 271 447 3.22 6,680 10.90 -0.40
06-Jan-2021 265 290 265 270 2,887 27.10 56,630 25 4.60
05-Jan-2021 270 280 262 265 1,823 15.90 28,589 18 -4.90
04-Jan-2021 286 294 268 270 2,009 26.70 63,758 26 -16
01-Jan-2021 298 304 273 277 4,147 35.60 58,646 31.50 -21
31-Dec-2020 300 324 295 300 13,294 168 159,962 29.10 0.45
30-Dec-2020 265 295 249 295 8,268 92.70 127,728 45.60 29.70
29-Dec-2020 268 268 235 246 5,872 36.80 48,596 32.80 -23
28-Dec-2020 208 244 206 244 3,595 20.50 44,057 38.10 35.60