IFGL Refractories Share Price History

IFGL Refractori.

CMP as on 28-Oct-21 15:29

₹ 294.40
-4.85 -1.62%

Open

₹ 299.80

Turnover (lac)

₹ 39

Prev. Close

₹ 299.25

Day's Vol (shares)

₹ 13,298

Day's Range (₹)

₹ 287.85
₹ 299.90

CMP as on28-Oct-21 15:27

₹ 291.80
-7.95 -2.65%

Open

₹ 300.00

Turnover (lac)

₹ 125

Prev. Close

₹ 299.75

Day's Vol (shares)

₹ 1,159

Day's Range

₹ 288.20
₹ 300.00

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-Oct-2021 297 306 294 299 1,139 4.85 8,914 11.80 2.70
26-Oct-2021 297 300 289 296 2,364 14.60 17,514 10.30 -1.50
25-Oct-2021 302 302 284 286 1,859 10.20 20,609 17.70 -16
22-Oct-2021 309 309 298 301 1,238 4.93 11,660 10.70 -8.10
21-Oct-2021 314 314 304 308 2,396 9.76 11,685 11 -6.60
20-Oct-2021 320 320 307 309 1,996 8.14 15,809 12.70 -11
19-Oct-2021 325 327 315 318 3,869 17.80 13,133 12.10 -6.60
18-Oct-2021 320 328 319 322 2,052 12.90 21,773 8.85 1.95
14-Oct-2021 320 327 315 319 1,766 12 17,963 12.20 -0.90
13-Oct-2021 322 330 319 321 2,011 9.22 14,295 11.30 -0.80
12-Oct-2021 320 320 314 318 2,579 15.20 20,718 6.20 -1.70
11-Oct-2021 317 322 315 317 1,241 6.86 13,585 6.85 0.55
08-Oct-2021 325 325 315 317 1,716 7.06 11,880 9.75 -7.90
07-Oct-2021 325 327 318 319 1,681 8.74 16,600 9.35 -5.60
06-Oct-2021 320 334 320 324 4,608 19.60 29,328 14 3.50
05-Oct-2021 319 325 314 320 3,485 16.20 19,451 11 1.45
04-Oct-2021 319 323 312 318 1,462 8.59 14,238 10.60 -1
01-Oct-2021 315 321 315 318 1,237 7.29 13,496 6.45 2.70
30-Sep-2021 317 320 309 317 2,291 9.67 14,030 10.70 0.75
29-Sep-2021 307 315 305 311 2,112 7.39 10,176 10.50 4.85
28-Sep-2021 308 319 301 306 2,153 10.50 15,536 17.90 -2.30
Open ZERO Brokerage Demat Account