IFGL Refractories Share Price History

IFGL Refractori.

CMP as on 09-Dec-21 12:48

₹ 285.00
-1.65 -0.58%

Open

₹ 290.05

Turnover (lac)

₹ 59

Prev. Close

₹ 286.65

Day's Vol (shares)

₹ 20,820

Day's Range (₹)

₹ 284.10
₹ 291.45

CMP as on09-Dec-21 12:40

₹ 285.45
-1.65 -0.57%

Open

₹ 289.00

Turnover (lac)

₹ 4

Prev. Close

₹ 287.10

Day's Vol (shares)

₹ 1,655

Day's Range

₹ 285.00
₹ 289.80

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 ()
08-Dec-2021 294 301 285 287 2,140 15.20 26,372 15.70 -7
07-Dec-2021 292 297 291 292 842 3.91 7,239 6.45 0.20
06-Dec-2021 290 297 290 294 651 3.07 4,926 6.95 4.25
03-Dec-2021 296 299 292 294 735 5.29 12,302 7.15 -2.20
02-Dec-2021 300 303 294 297 698 2.69 6,179 8.70 -3.40
01-Dec-2021 295 305 293 301 1,155 5.01 10,483 12.40 6.20
30-Nov-2021 300 306 293 294 1,357 5.57 12,008 12.60 -5.60
29-Nov-2021 298 304 289 300 2,471 10.20 21,709 15.40 1.80
26-Nov-2021 305 310 291 298 3,401 14.60 28,980 18.60 -6.90
25-Nov-2021 278 308 277 305 2,583 21.80 41,429 31.40 27.20
24-Nov-2021 284 287 276 278 1,360 6.68 16,063 10.90 -6.10
23-Nov-2021 271 286 271 279 799 5.53 14,296 15.60 7.95
22-Nov-2021 279 280 272 274 990 13.90 46,245 8.35 -5.30
18-Nov-2021 281 284 274 279 1,703 8.85 21,333 9.10 -1.80
17-Nov-2021 291 294 280 281 1,293 12.10 29,380 14.20 -10
16-Nov-2021 291 293 289 291 973 12.50 35,940 4.45 -0.50
15-Nov-2021 307 312 286 288 2,952 23.60 52,781 26.50 -19
12-Nov-2021 310 318 308 311 809 6.11 13,846 10.10 0.50
11-Nov-2021 313 314 307 310 768 2.56 5,567 6.95 -2.90
10-Nov-2021 309 316 307 313 654 3.92 7,724 9 3.40
09-Nov-2021 312 315 306 310 1,005 4.94 9,495 9.60 -2.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity