IFGL Refractori.

IFGL Refractories Ltd Historical Data

NSEBSE

₹192.44

(-5.56%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	238.9	239.39	232	232.93	1,042	36,66,968.41	8,934
11-Nov-2025	236.5	236.66	228.32	231.17	1,632	60,82,160.11	12,000
12-Nov-2025	235.9	238.3	231.91	236.84	1,328	39,41,017.7	6,648
13-Nov-2025	239	240.67	228	230.85	1,852	72,01,841.85	16,000
14-Nov-2025	235	247.76	231.16	234.02	3,051	1,99,58,990.52	36,001
17-Nov-2025	242	242	231.01	234.34	736	60,39,514.99	12,892
18-Nov-2025	236.6	236.6	225.2	227.78	1,211	79,35,444.62	16,856
19-Nov-2025	230	230	220.35	223.52	1,237	47,47,393.91	13,257
20-Nov-2025	225.1	228.38	223.01	224.12	2,655	57,02,689.94	6,839
21-Nov-2025	226.25	226.25	218.56	219.53	2,876	55,51,273.19	9,013
24-Nov-2025	216.05	220.75	210.35	213.45	1,186	40,47,043.8	10,216
25-Nov-2025	213.45	219.5	212.4	216.19	1,582	34,81,541.2	6,614
26-Nov-2025	217.89	219.11	211.62	215.58	2,194	77,98,166.28	18,813
27-Nov-2025	219.5	222.5	216.15	217.32	1,736	38,58,819.39	9,023
28-Nov-2025	219.4	222	215.35	219.1	775	20,97,691.94	4,304
01-Dec-2025	218.52	219.99	215.64	216.84	820	25,55,735.15	4,336
02-Dec-2025	218.9	218.9	212.1	214.14	696	20,62,547.05	5,893
03-Dec-2025	214.14	216.08	207.35	209.65	896	25,71,028.24	7,712
04-Dec-2025	211.38	213.31	207	207.4	616	20,53,397.64	5,465
05-Dec-2025	209.4	210.88	203.1	203.77	829	36,19,568.47	12,908
08-Dec-2025	205	206.13	190.1	192.44	2,207	98,45,764.35	27,842

IFGL Refractori.: Related NEWS

No Record Found

Invest wise with Expert advice