IFCI Limited (BOM:500106)
India
· Delayed Price · Currency is INR 52.02
-2.53 (-4.64%)
At close: Mar 9, 2026
IFCI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.50 | 53.15 | 51.55 | 52.02 | 52.02 | -4.64% | 1,081,510 |
| Mar 6, 2026 | 53.83 | 55.59 | 53.74 | 54.55 | 54.55 | 0.06% | 1,018,214 |
| Mar 5, 2026 | 54.75 | 55.20 | 53.57 | 54.52 | 54.52 | 1.15% | 1,435,009 |
| Mar 4, 2026 | 55.99 | 55.99 | 53.53 | 53.90 | 53.90 | -4.48% | 2,118,339 |
| Mar 2, 2026 | 55.62 | 57.80 | 55.62 | 56.43 | 56.43 | -5.90% | 1,339,272 |
| Feb 27, 2026 | 60.76 | 60.90 | 59.55 | 59.97 | 59.97 | -0.40% | 1,560,842 |
| Feb 26, 2026 | 58.52 | 61.94 | 58.40 | 60.21 | 60.21 | 3.01% | 2,630,007 |
| Feb 25, 2026 | 58.80 | 59.39 | 57.86 | 58.45 | 58.45 | -0.43% | 512,437 |
| Feb 24, 2026 | 59.62 | 59.63 | 58.23 | 58.70 | 58.70 | -1.49% | 571,786 |
| Feb 23, 2026 | 61.99 | 61.99 | 58.70 | 59.59 | 59.59 | -0.62% | 1,001,735 |
| Feb 20, 2026 | 61.38 | 61.38 | 59.60 | 59.96 | 59.96 | -2.49% | 1,374,655 |
| Feb 19, 2026 | 62.76 | 64.30 | 60.64 | 61.49 | 61.49 | -1.79% | 1,617,075 |
| Feb 18, 2026 | 63.70 | 63.78 | 62.10 | 62.61 | 62.61 | -1.31% | 1,510,833 |
| Feb 17, 2026 | 62.22 | 64.39 | 61.85 | 63.44 | 63.44 | 1.81% | 3,089,996 |
| Feb 16, 2026 | 62.79 | 63.27 | 61.75 | 62.31 | 62.31 | -0.87% | 1,103,820 |
| Feb 13, 2026 | 61.48 | 63.54 | 59.82 | 62.86 | 62.86 | 1.62% | 3,031,494 |
| Feb 12, 2026 | 62.11 | 62.79 | 61.39 | 61.86 | 61.86 | -0.48% | 2,680,932 |
| Feb 11, 2026 | 65.17 | 65.17 | 61.63 | 62.16 | 62.16 | -3.97% | 3,151,758 |
| Feb 10, 2026 | 65.29 | 66.55 | 63.81 | 64.73 | 64.73 | 0.12% | 7,762,790 |
| Feb 9, 2026 | 61.92 | 68.15 | 60.81 | 64.65 | 64.65 | 7.41% | 26,362,440 |
| Feb 6, 2026 | 60.29 | 60.88 | 58.70 | 60.19 | 60.19 | 0.17% | 2,431,288 |
| Feb 5, 2026 | 58.00 | 61.25 | 57.78 | 60.09 | 60.09 | 3.78% | 6,336,047 |
| Feb 4, 2026 | 56.68 | 58.41 | 56.00 | 57.90 | 57.90 | 2.08% | 917,399 |
| Feb 3, 2026 | 58.87 | 59.00 | 56.18 | 56.72 | 56.72 | 1.05% | 1,522,330 |
| Feb 2, 2026 | 57.49 | 58.11 | 54.87 | 56.13 | 56.13 | -2.25% | 1,825,955 |
| Feb 1, 2026 | 59.83 | 61.66 | 55.56 | 57.42 | 57.42 | 4.21% | 12,931,460 |
| Jan 30, 2026 | 54.99 | 55.83 | 53.70 | 55.10 | 55.10 | -2.24% | 1,817,566 |
| Jan 29, 2026 | 58.07 | 58.50 | 55.75 | 56.36 | 56.36 | -2.61% | 1,790,609 |
| Jan 28, 2026 | 56.12 | 58.14 | 56.12 | 57.87 | 57.87 | 2.42% | 1,437,286 |
| Jan 27, 2026 | 56.55 | 57.22 | 54.23 | 56.50 | 56.50 | 0.27% | 2,551,302 |
| Jan 23, 2026 | 58.90 | 59.20 | 56.05 | 56.35 | 56.35 | -4.30% | 1,330,342 |
| Jan 22, 2026 | 60.01 | 60.69 | 58.33 | 58.88 | 58.88 | 0.62% | 1,744,300 |
| Jan 21, 2026 | 57.06 | 59.35 | 56.25 | 58.52 | 58.52 | 1.40% | 5,411,756 |
| Jan 20, 2026 | 62.00 | 62.00 | 57.25 | 57.71 | 57.71 | -7.14% | 6,232,622 |
| Jan 19, 2026 | 61.09 | 63.45 | 59.06 | 62.15 | 62.15 | 2.41% | 14,113,270 |
| Jan 16, 2026 | 57.08 | 62.98 | 57.05 | 60.69 | 60.69 | 8.12% | 28,539,979 |
| Jan 14, 2026 | 57.14 | 57.54 | 55.67 | 56.13 | 56.13 | -2.62% | 4,336,527 |
| Jan 13, 2026 | 57.60 | 59.59 | 56.67 | 57.64 | 57.64 | 2.38% | 23,570,840 |
| Jan 12, 2026 | 51.02 | 58.30 | 50.54 | 56.30 | 56.30 | 14.90% | 27,929,270 |
| Jan 9, 2026 | 49.81 | 50.33 | 48.80 | 49.00 | 49.00 | -2.04% | 668,050 |
| Jan 8, 2026 | 51.62 | 52.09 | 49.81 | 50.02 | 50.02 | -3.27% | 420,104 |
| Jan 7, 2026 | 51.76 | 52.08 | 51.50 | 51.71 | 51.71 | -0.81% | 341,510 |
| Jan 6, 2026 | 53.17 | 53.20 | 51.81 | 52.13 | 52.13 | -1.77% | 247,680 |
| Jan 5, 2026 | 53.62 | 54.48 | 52.89 | 53.07 | 53.07 | -1.06% | 812,235 |
| Jan 2, 2026 | 53.14 | 54.21 | 52.85 | 53.64 | 53.64 | 1.07% | 1,145,979 |
| Jan 1, 2026 | 52.98 | 53.48 | 52.29 | 53.07 | 53.07 | 0.17% | 589,911 |
| Dec 31, 2025 | 51.00 | 54.50 | 50.90 | 52.98 | 52.98 | 4.99% | 4,448,860 |
| Dec 30, 2025 | 51.00 | 51.40 | 50.10 | 50.46 | 50.46 | -1.96% | 516,674 |
| Dec 29, 2025 | 53.44 | 53.51 | 51.25 | 51.47 | 51.47 | -3.69% | 678,504 |
| Dec 26, 2025 | 52.99 | 55.10 | 52.46 | 53.44 | 53.44 | 0.75% | 840,537 |
| Dec 24, 2025 | 53.00 | 53.57 | 52.35 | 53.04 | 53.04 | 0.11% | 1,197,944 |
| Dec 23, 2025 | 49.58 | 53.90 | 49.14 | 52.98 | 52.98 | 7.18% | 5,293,966 |
| Dec 22, 2025 | 48.11 | 49.60 | 48.11 | 49.43 | 49.43 | 3.07% | 601,776 |
| Dec 19, 2025 | 46.95 | 48.18 | 46.90 | 47.96 | 47.96 | 2.46% | 286,508 |
| Dec 18, 2025 | 47.00 | 47.61 | 46.28 | 46.81 | 46.81 | -0.68% | 430,024 |
| Dec 17, 2025 | 47.97 | 48.32 | 46.96 | 47.13 | 47.13 | -1.69% | 351,689 |
| Dec 16, 2025 | 48.11 | 48.47 | 47.80 | 47.94 | 47.94 | -1.28% | 119,647 |
| Dec 15, 2025 | 48.59 | 48.80 | 47.95 | 48.56 | 48.56 | -0.31% | 260,029 |
| Dec 12, 2025 | 48.28 | 48.92 | 48.05 | 48.71 | 48.71 | 1.25% | 196,313 |
| Dec 11, 2025 | 47.90 | 48.45 | 47.54 | 48.11 | 48.11 | 0.67% | 285,960 |
| Dec 10, 2025 | 48.32 | 49.75 | 47.61 | 47.79 | 47.79 | -1.20% | 354,323 |
| Dec 9, 2025 | 47.39 | 48.55 | 46.20 | 48.37 | 48.37 | 1.96% | 635,539 |
| Dec 8, 2025 | 49.04 | 49.45 | 47.18 | 47.44 | 47.44 | -3.95% | 654,759 |
| 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 |