IFGL Refractori.

IFGL Refractories Ltd Historical Data

NSEBSE

₹212.75

(2.09%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	192.44	204.25	189.01	202.87	2,238	99,28,763.3	16,372
10-Dec-2025	206.39	211.52	200.55	201.96	974	71,92,851.87	21,194
11-Dec-2025	204.19	205	196.54	200.98	543	19,61,788.5	4,645
12-Dec-2025	202.52	213	202.52	208.4	781	60,04,456.1	15,586
15-Dec-2025	210.6	215	206.47	212.75	807	36,88,973.79	8,435

IFGL Refractori.: Related NEWS

No Record Found

Invest wise with Expert advice