IFCI Limited (BOM:500106)
India
· Delayed Price · Currency is INR 60.01
-1.28 (-2.09%)
At close: Apr 28, 2026
IFCI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.17 | 61.89 | 60.00 | 61.29 | 61.29 | 2.99% | 1,080,860 |
| Apr 24, 2026 | 61.39 | 61.74 | 58.91 | 59.51 | 59.51 | -2.54% | 692,799 |
| Apr 23, 2026 | 61.49 | 63.05 | 60.85 | 61.06 | 61.06 | -1.12% | 1,408,997 |
| Apr 22, 2026 | 61.00 | 62.10 | 60.77 | 61.75 | 61.75 | 1.70% | 965,495 |
| Apr 21, 2026 | 60.71 | 61.81 | 60.34 | 60.72 | 60.72 | 0.36% | 1,132,074 |
| Apr 20, 2026 | 61.08 | 64.15 | 59.41 | 60.50 | 60.50 | -1.18% | 3,851,429 |
| Apr 17, 2026 | 61.84 | 62.33 | 60.90 | 61.22 | 61.22 | 0.89% | 1,154,030 |
| Apr 16, 2026 | 58.77 | 61.10 | 57.77 | 60.68 | 60.68 | 3.98% | 1,771,111 |
| Apr 15, 2026 | 58.25 | 58.75 | 57.61 | 58.36 | 58.36 | 2.98% | 608,291 |
| Apr 13, 2026 | 54.81 | 57.01 | 54.46 | 56.67 | 56.67 | -1.06% | 1,479,370 |
| Apr 10, 2026 | 57.91 | 58.00 | 56.90 | 57.28 | 57.28 | 2.23% | 1,188,674 |
| Apr 9, 2026 | 55.17 | 60.00 | 54.57 | 56.03 | 56.03 | 1.19% | 3,622,443 |
| Apr 8, 2026 | 54.90 | 55.56 | 54.35 | 55.37 | 55.37 | 4.99% | 1,879,461 |
| Apr 7, 2026 | 52.15 | 53.85 | 52.00 | 52.74 | 52.74 | -0.42% | 734,747 |
| Apr 6, 2026 | 53.40 | 53.55 | 51.56 | 52.96 | 52.96 | 0.99% | 852,997 |
| Apr 2, 2026 | 50.65 | 52.68 | 49.94 | 52.44 | 52.44 | 0.58% | 1,122,341 |
| Apr 1, 2026 | 50.95 | 53.25 | 49.85 | 52.14 | 52.14 | 8.74% | 2,641,272 |
| Mar 30, 2026 | 49.73 | 50.22 | 47.40 | 47.95 | 47.95 | -6.11% | 1,981,590 |
| Mar 27, 2026 | 52.51 | 52.51 | 49.83 | 51.07 | 51.07 | -3.26% | 981,902 |
| Mar 25, 2026 | 52.21 | 53.79 | 52.21 | 52.79 | 52.79 | 1.42% | 843,646 |
| Mar 24, 2026 | 52.55 | 52.60 | 50.88 | 52.05 | 52.05 | 2.89% | 1,023,090 |
| Mar 23, 2026 | 52.88 | 53.00 | 50.36 | 50.59 | 50.59 | -6.31% | 1,470,206 |
| Mar 20, 2026 | 54.63 | 55.44 | 53.80 | 54.00 | 54.00 | -0.26% | 370,795 |
| Mar 19, 2026 | 54.99 | 55.46 | 53.70 | 54.14 | 54.14 | -3.49% | 976,206 |
| Mar 18, 2026 | 54.84 | 56.65 | 54.84 | 56.10 | 56.10 | 1.91% | 1,025,152 |
| Mar 17, 2026 | 55.64 | 56.18 | 54.70 | 55.05 | 55.05 | -1.24% | 1,338,232 |
| Mar 16, 2026 | 57.65 | 57.65 | 54.15 | 55.74 | 55.74 | -2.52% | 1,637,746 |
| Mar 13, 2026 | 54.93 | 59.84 | 54.93 | 57.18 | 57.18 | 5.83% | 8,716,818 |
| Mar 12, 2026 | 52.80 | 54.75 | 51.94 | 54.03 | 54.03 | 0.76% | 1,126,922 |
| Mar 11, 2026 | 53.76 | 54.83 | 53.20 | 53.62 | 53.62 | -0.15% | 785,527 |
| Mar 10, 2026 | 53.25 | 53.83 | 52.82 | 53.70 | 53.70 | 3.23% | 491,416 |
| 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 |