IFGL Refractori.

IFGL Refractories Ltd Historical Data

NSEBSE

₹230.5

(-2.43%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	276.25	279.25	272.5	277.7	1,612	93,45,335	10,632
10-Jul-2025	278	280	271.03	277.88	2,797	2,00,06,793.85	16,755
11-Jul-2025	280	289.68	277.13	282.43	6,894	3,95,02,721.9	32,430
14-Jul-2025	285	290	281	281.8	4,841	2,79,46,939.5	23,830
15-Jul-2025	284.05	287.5	282.03	284.4	3,752	1,89,39,722.05	19,208
16-Jul-2025	284.98	287.5	282.25	283.03	2,259	1,12,28,711.4	12,509
17-Jul-2025	285	285	275.1	277.33	3,433	1,75,78,633.3	20,705
18-Jul-2025	281.5	286	276	277	3,338	1,60,14,263.2	22,664
21-Jul-2025	270.3	274.75	264.25	272.4	1,798	75,65,144	12,076
22-Jul-2025	269	269.35	264	266	2,018	80,63,193.15	11,612
23-Jul-2025	264.5	266.9	257.4	261.45	3,159	1,02,04,826.5	18,090
24-Jul-2025	261.45	264.2	256.4	259.4	2,029	55,75,985.5	11,198
25-Jul-2025	260.65	260.65	245	246.35	2,731	1,00,63,507.6	22,148
28-Jul-2025	246.35	252.75	235	236.6	3,182	94,67,203.95	17,542
29-Jul-2025	236.6	247	234.75	242.95	2,242	63,11,025.35	11,206
30-Jul-2025	243	244.75	235.1	238.55	1,074	31,30,107.6	7,128
31-Jul-2025	230.5	240.45	230.5	233.8	999	31,70,940.15	7,263
01-Aug-2025	233.8	240.79	233.76	238.22	1,689	55,34,971.09	9,975
04-Aug-2025	242	242	234.83	237.11	1,049	79,98,116.52	28,759
05-Aug-2025	238.9	239.39	232	235.34	639	16,07,196.08	3,537
06-Aug-2025	235.34	242	226.3	237.08	1,670	42,15,948.52	8,646
07-Aug-2025	237.08	237.99	231.88	236.25	948	23,00,015.29	4,884
08-Aug-2025	236.25	239.22	228.5	230.5	812	26,64,185.85	6,833

IFGL Refractori.: Related NEWS

No Record Found

Invest wise with Expert advice