IFGL Refractori.

IFGL Refractories Ltd Historical Data

NSEBSE

₹244.49

(-2.38%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	289	338	285.95	303	97,981	1,83,39,38,755	4,67,408
07-Oct-2025	301	308.4	283.65	290.7	26,264	15,97,51,621.55	97,139
08-Oct-2025	288.95	294.8	275.5	277.4	10,659	5,55,57,875.7	66,459
09-Oct-2025	280.9	290	266.75	271.25	14,898	9,33,71,739.25	61,388
10-Oct-2025	271.25	274	266.25	267.95	4,258	2,57,57,354.75	29,685
13-Oct-2025	268.9	268.9	260.5	263	2,914	2,16,06,614.65	30,305
14-Oct-2025	263	267.55	252.1	253.65	3,146	2,15,33,706.2	35,219
15-Oct-2025	254.3	260	253	254.3	2,494	1,78,05,188.35	25,467
16-Oct-2025	256.9	264.1	254.15	257.05	3,528	2,84,40,838.6	41,263
17-Oct-2025	257.5	260.65	251.15	256.95	1,862	1,23,93,309.8	18,558
20-Oct-2025	259.5	261	256.15	259.15	1,162	53,93,403.9	7,445
21-Oct-2025	265	265.55	259.95	262.9	752	50,45,388.9	10,751
23-Oct-2025	268	268	256.15	258	1,252	85,10,123.1	13,736
24-Oct-2025	258	259.25	253.3	254.4	1,247	75,85,210.95	12,975
27-Oct-2025	259.65	259.65	252.9	255.95	1,224	76,05,141.5	10,241
28-Oct-2025	256.75	256.75	247.8	251.95	1,869	1,17,17,670.5	19,191
29-Oct-2025	254.5	256.45	250.05	252.55	1,505	1,23,35,910.45	20,741
30-Oct-2025	253.1	255.25	249.5	251.65	1,130	61,14,345.3	11,113
31-Oct-2025	251.65	252.5	246.3	247.4	1,153	53,99,865.8	11,688
03-Nov-2025	246.5	252.97	245.43	250.44	1,982	1,00,24,043.24	14,269
04-Nov-2025	252	252	242.2	244.49	1,296	64,55,491.59	13,554

IFGL Refractori.: Related NEWS

No Record Found

Invest wise with Expert advice