IFGL Refractories Share Price History
CMP as on 28-Jan-21 14:04
₹ 240.00Open
₹ 237.05Turnover (lac)
₹ 9Prev. Close
₹ 236.95Day's Vol (shares)
₹ 3,710CMP as on28-Jan-21 11:14
₹ 237.35Open
₹ 245.00Turnover (lac)
₹Prev. Close
₹ 235.60Day's Vol (shares)
₹ 69IFGL Refractories Historical Data
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 |