IFCI Limited (BOM:500106)
India
· Delayed Price · Currency is INR 49.72
-0.61 (-1.21%)
At close: Dec 4, 2025
IFCI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.70 | 50.05 | 49.05 | 49.39 | 49.39 | -0.66% | 245,232 |
| Dec 4, 2025 | 50.27 | 50.43 | 49.60 | 49.72 | 49.72 | -1.21% | 439,513 |
| Dec 3, 2025 | 51.00 | 51.17 | 50.00 | 50.33 | 50.33 | -1.22% | 234,904 |
| Dec 2, 2025 | 51.15 | 52.46 | 50.80 | 50.95 | 50.95 | -0.82% | 589,973 |
| Dec 1, 2025 | 50.57 | 51.90 | 50.57 | 51.37 | 51.37 | 0.82% | 630,135 |
| Nov 28, 2025 | 51.30 | 51.33 | 50.71 | 50.95 | 50.95 | -0.82% | 217,970 |
| Nov 27, 2025 | 51.68 | 52.39 | 51.11 | 51.37 | 51.37 | -0.75% | 262,915 |
| Nov 26, 2025 | 50.50 | 51.90 | 50.28 | 51.76 | 51.76 | 2.92% | 571,673 |
| Nov 25, 2025 | 50.50 | 50.85 | 49.81 | 50.29 | 50.29 | -0.44% | 623,505 |
| Nov 24, 2025 | 52.10 | 52.49 | 50.30 | 50.51 | 50.51 | -3.77% | 317,226 |
| Nov 21, 2025 | 52.90 | 53.00 | 51.72 | 52.49 | 52.49 | -1.54% | 599,084 |
| Nov 20, 2025 | 53.29 | 54.14 | 53.08 | 53.31 | 53.31 | -0.36% | 675,284 |
| Nov 19, 2025 | 53.94 | 53.96 | 53.15 | 53.50 | 53.50 | -0.82% | 532,370 |
| Nov 18, 2025 | 55.13 | 55.65 | 53.84 | 53.94 | 53.94 | -2.30% | 536,407 |
| Nov 17, 2025 | 54.70 | 56.14 | 54.55 | 55.21 | 55.21 | 0.88% | 676,852 |
| Nov 14, 2025 | 53.98 | 55.25 | 53.97 | 54.73 | 54.73 | -0.05% | 511,886 |
| Nov 13, 2025 | 55.45 | 55.55 | 54.56 | 54.76 | 54.76 | -1.05% | 446,698 |
| Nov 12, 2025 | 55.50 | 56.72 | 55.04 | 55.34 | 55.34 | 2.35% | 1,673,750 |
| Nov 11, 2025 | 54.19 | 54.86 | 53.75 | 54.07 | 54.07 | -0.95% | 388,579 |
| Nov 10, 2025 | 54.71 | 55.25 | 54.42 | 54.59 | 54.59 | 0.65% | 457,064 |
| Nov 7, 2025 | 53.83 | 54.69 | 53.01 | 54.24 | 54.24 | -0.09% | 769,676 |
| Nov 6, 2025 | 56.26 | 56.29 | 53.91 | 54.29 | 54.29 | -3.43% | 678,004 |
| Nov 4, 2025 | 57.41 | 57.54 | 55.91 | 56.22 | 56.22 | -1.95% | 749,193 |
| Nov 3, 2025 | 58.06 | 59.09 | 57.17 | 57.34 | 57.34 | -1.17% | 774,749 |
| Oct 31, 2025 | 57.95 | 59.98 | 57.44 | 58.02 | 58.02 | 0.62% | 1,131,071 |
| Oct 30, 2025 | 57.42 | 59.62 | 57.10 | 57.66 | 57.66 | 1.03% | 2,173,940 |
| Oct 29, 2025 | 56.71 | 57.44 | 56.04 | 57.07 | 57.07 | 1.15% | 949,380 |
| Oct 28, 2025 | 56.12 | 57.36 | 55.40 | 56.42 | 56.42 | 0.80% | 532,411 |
| Oct 27, 2025 | 55.36 | 57.30 | 55.36 | 55.97 | 55.97 | 0.50% | 607,564 |
| Oct 24, 2025 | 56.36 | 56.78 | 55.45 | 55.69 | 55.69 | -1.10% | 180,545 |
| Oct 23, 2025 | 56.64 | 57.38 | 56.09 | 56.31 | 56.31 | 0.27% | 323,821 |
| Oct 21, 2025 | 55.82 | 56.90 | 55.82 | 56.16 | 56.16 | 0.07% | 243,324 |
| Oct 20, 2025 | 54.17 | 56.50 | 54.17 | 56.12 | 56.12 | 2.71% | 694,378 |
| Oct 17, 2025 | 55.36 | 55.49 | 54.13 | 54.64 | 54.64 | -1.51% | 198,980 |
| Oct 16, 2025 | 55.64 | 56.33 | 55.20 | 55.48 | 55.48 | -0.11% | 312,701 |
| Oct 15, 2025 | 55.06 | 56.26 | 54.67 | 55.54 | 55.54 | 1.02% | 510,160 |
| Oct 14, 2025 | 56.83 | 57.26 | 54.33 | 54.98 | 54.98 | -3.03% | 440,804 |
| Oct 13, 2025 | 56.99 | 57.50 | 56.40 | 56.70 | 56.70 | -2.12% | 563,622 |
| Oct 10, 2025 | 57.76 | 59.16 | 57.39 | 57.93 | 57.93 | 0.26% | 451,881 |
| Oct 9, 2025 | 59.00 | 59.00 | 57.50 | 57.78 | 57.78 | -1.87% | 490,949 |
| Oct 8, 2025 | 56.86 | 60.65 | 56.86 | 58.88 | 58.88 | 3.94% | 5,058,988 |
| Oct 7, 2025 | 57.22 | 57.62 | 56.38 | 56.65 | 56.65 | -1.38% | 190,638 |
| Oct 6, 2025 | 58.18 | 58.82 | 57.27 | 57.44 | 57.44 | -1.22% | 728,157 |
| Oct 3, 2025 | 54.71 | 58.50 | 54.71 | 58.15 | 58.15 | 5.00% | 1,268,500 |
| Oct 1, 2025 | 54.59 | 55.48 | 54.03 | 55.38 | 55.38 | 2.44% | 539,032 |
| Sep 30, 2025 | 53.24 | 54.63 | 53.12 | 54.06 | 54.06 | 1.75% | 642,964 |
| Sep 29, 2025 | 53.37 | 54.21 | 52.97 | 53.13 | 53.13 | -0.39% | 528,676 |
| Sep 26, 2025 | 54.69 | 54.92 | 53.10 | 53.34 | 53.34 | -3.28% | 636,097 |
| Sep 25, 2025 | 56.28 | 56.64 | 54.87 | 55.15 | 55.15 | -2.29% | 544,427 |
| Sep 24, 2025 | 57.13 | 57.59 | 56.13 | 56.44 | 56.44 | -1.43% | 430,597 |
| Sep 23, 2025 | 58.25 | 58.45 | 57.00 | 57.26 | 57.26 | -2.27% | 682,950 |
| Sep 22, 2025 | 59.62 | 59.95 | 58.16 | 58.59 | 58.59 | -1.91% | 478,705 |
| Sep 19, 2025 | 59.14 | 60.40 | 58.08 | 59.73 | 59.73 | 0.90% | 909,706 |
| Sep 18, 2025 | 59.08 | 60.20 | 58.52 | 59.20 | 59.20 | 0.29% | 1,209,941 |
| Sep 17, 2025 | 56.18 | 59.65 | 55.87 | 59.03 | 59.03 | 5.26% | 3,693,087 |
| Sep 16, 2025 | 56.50 | 56.51 | 55.50 | 56.08 | 56.08 | -0.18% | 523,377 |
| Sep 15, 2025 | 53.63 | 58.49 | 53.46 | 56.18 | 56.18 | 5.17% | 3,032,783 |
| Sep 12, 2025 | 54.34 | 54.55 | 53.05 | 53.42 | 53.42 | -1.02% | 230,830 |
| Sep 11, 2025 | 53.14 | 54.32 | 53.14 | 53.97 | 53.97 | 0.84% | 667,477 |
| Sep 10, 2025 | 53.22 | 55.15 | 53.19 | 53.52 | 53.52 | 1.11% | 527,604 |
| Sep 9, 2025 | 53.17 | 53.43 | 52.61 | 52.93 | 52.93 | -0.45% | 330,878 |
| Sep 8, 2025 | 52.73 | 54.00 | 52.73 | 53.17 | 53.17 | 1.45% | 310,606 |
| Sep 5, 2025 | 52.32 | 53.25 | 52.02 | 52.41 | 52.41 | 0.40% | 419,992 |
| Sep 4, 2025 | 53.92 | 54.40 | 52.01 | 52.20 | 52.20 | -2.34% | 480,016 |
| Sep 3, 2025 | 53.41 | 54.00 | 53.11 | 53.45 | 53.45 | 0.68% | 270,571 |
| Sep 2, 2025 | 52.75 | 54.36 | 52.25 | 53.09 | 53.09 | 0.99% | 581,830 |
| Sep 1, 2025 | 51.31 | 53.35 | 51.31 | 52.57 | 52.57 | 2.96% | 352,722 |
| Aug 29, 2025 | 51.85 | 51.95 | 51.00 | 51.06 | 51.06 | -1.03% | 310,208 |
| Aug 28, 2025 | 51.34 | 52.40 | 51.12 | 51.59 | 51.59 | -0.77% | 427,917 |
| Aug 26, 2025 | 53.70 | 53.70 | 51.76 | 51.99 | 51.99 | -2.79% | 195,380 |
| Aug 25, 2025 | 54.24 | 54.38 | 53.25 | 53.48 | 53.48 | -1.11% | 260,510 |
| Aug 22, 2025 | 54.76 | 54.89 | 53.85 | 54.08 | 54.08 | -1.26% | 414,860 |
| Aug 21, 2025 | 55.50 | 56.36 | 54.57 | 54.77 | 54.77 | 0.33% | 714,408 |
| Aug 20, 2025 | 55.90 | 55.90 | 54.11 | 54.59 | 54.59 | -0.37% | 352,149 |
| Aug 19, 2025 | 53.77 | 55.18 | 53.10 | 54.79 | 54.79 | 2.53% | 292,217 |
| Aug 18, 2025 | 53.10 | 54.25 | 53.07 | 53.44 | 53.44 | 1.23% | 168,378 |
| Aug 14, 2025 | 53.26 | 53.73 | 52.60 | 52.79 | 52.79 | -1.09% | 295,050 |
| Aug 13, 2025 | 52.73 | 53.90 | 52.56 | 53.37 | 53.37 | 1.19% | 387,106 |
| Aug 12, 2025 | 53.49 | 53.55 | 52.40 | 52.74 | 52.74 | -0.88% | 484,690 |
| Aug 11, 2025 | 53.22 | 54.64 | 51.86 | 53.21 | 53.21 | 0.45% | 773,451 |
| Aug 8, 2025 | 53.58 | 54.86 | 52.75 | 52.97 | 52.97 | -2.99% | 601,234 |
| Aug 7, 2025 | 54.89 | 55.30 | 53.28 | 54.60 | 54.60 | -1.76% | 563,363 |
| Aug 6, 2025 | 57.10 | 57.25 | 54.63 | 55.58 | 55.58 | -2.71% | 881,634 |
| Aug 5, 2025 | 57.58 | 58.27 | 56.80 | 57.13 | 57.13 | -0.75% | 318,267 |
| Aug 4, 2025 | 58.63 | 58.63 | 57.27 | 57.56 | 57.56 | -0.76% | 450,327 |
| Aug 1, 2025 | 57.42 | 58.65 | 57.05 | 58.00 | 58.00 | 1.47% | 648,086 |
| Jul 31, 2025 | 57.57 | 58.23 | 57.00 | 57.16 | 57.16 | -2.19% | 325,052 |
| Jul 30, 2025 | 59.04 | 59.62 | 58.01 | 58.44 | 58.44 | -0.98% | 432,197 |
| Jul 29, 2025 | 57.90 | 59.88 | 57.15 | 59.02 | 59.02 | 1.41% | 892,578 |
| Jul 28, 2025 | 58.51 | 60.04 | 57.85 | 58.20 | 58.20 | -0.75% | 830,939 |
| Jul 25, 2025 | 60.69 | 60.85 | 58.50 | 58.64 | 58.64 | -3.52% | 768,514 |
| Jul 24, 2025 | 61.92 | 62.57 | 60.57 | 60.78 | 60.78 | -1.76% | 562,275 |
| Jul 23, 2025 | 60.37 | 62.40 | 60.03 | 61.87 | 61.87 | 2.71% | 1,205,763 |
| Jul 22, 2025 | 60.50 | 61.20 | 60.10 | 60.24 | 60.24 | -1.08% | 524,171 |
| Jul 21, 2025 | 60.95 | 61.66 | 60.73 | 60.90 | 60.90 | -0.49% | 581,088 |
| Jul 18, 2025 | 62.19 | 62.45 | 61.00 | 61.20 | 61.20 | -1.42% | 453,501 |
| Jul 17, 2025 | 62.64 | 62.70 | 61.78 | 62.08 | 62.08 | -0.40% | 248,874 |
| Jul 16, 2025 | 62.97 | 63.15 | 62.17 | 62.33 | 62.33 | -1.02% | 242,661 |
| Jul 15, 2025 | 62.93 | 64.35 | 62.60 | 62.97 | 62.97 | 0.11% | 698,395 |
| Jul 14, 2025 | 60.61 | 66.35 | 59.89 | 62.90 | 62.90 | 3.71% | 2,159,750 |