IFB Industries Limited (NSE:IFBIND)
India
· Delayed Price · Currency is INR 1,079.20
-6.10 (-0.56%)
At close: Mar 6, 2026
IFB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,080.00 | 1,105.90 | 1,075.00 | 1,079.20 | 1,079.20 | -0.56% | 45,911 |
| Mar 5, 2026 | 1,094.90 | 1,097.60 | 1,073.60 | 1,085.30 | 1,085.30 | -0.06% | 105,277 |
| Mar 4, 2026 | 1,060.20 | 1,115.70 | 1,057.80 | 1,085.90 | 1,085.90 | 0.43% | 66,437 |
| Mar 2, 2026 | 1,045.00 | 1,103.20 | 1,035.50 | 1,081.20 | 1,081.20 | -1.49% | 52,962 |
| Feb 27, 2026 | 1,096.70 | 1,109.30 | 1,080.00 | 1,097.50 | 1,097.50 | 0.36% | 58,354 |
| Feb 26, 2026 | 1,112.70 | 1,118.30 | 1,086.00 | 1,093.60 | 1,093.60 | -1.25% | 36,919 |
| Feb 25, 2026 | 1,130.50 | 1,138.90 | 1,099.00 | 1,107.40 | 1,107.40 | -1.21% | 38,243 |
| Feb 24, 2026 | 1,140.80 | 1,144.80 | 1,114.10 | 1,121.00 | 1,121.00 | -1.74% | 21,914 |
| Feb 23, 2026 | 1,170.00 | 1,170.00 | 1,133.60 | 1,140.80 | 1,140.80 | -1.58% | 30,411 |
| Feb 20, 2026 | 1,148.90 | 1,170.00 | 1,128.00 | 1,159.10 | 1,159.10 | 1.90% | 85,351 |
| Feb 19, 2026 | 1,184.20 | 1,193.00 | 1,111.20 | 1,137.50 | 1,137.50 | -3.94% | 55,985 |
| Feb 18, 2026 | 1,213.90 | 1,213.90 | 1,183.20 | 1,184.10 | 1,184.10 | -1.36% | 85,388 |
| Feb 17, 2026 | 1,154.00 | 1,210.00 | 1,150.00 | 1,200.40 | 1,200.40 | 4.05% | 38,502 |
| Feb 16, 2026 | 1,177.10 | 1,187.80 | 1,143.70 | 1,153.70 | 1,153.70 | -3.35% | 35,359 |
| Feb 13, 2026 | 1,191.00 | 1,219.80 | 1,183.00 | 1,193.70 | 1,193.70 | -1.48% | 30,427 |
| Feb 12, 2026 | 1,234.80 | 1,234.80 | 1,186.40 | 1,211.60 | 1,211.60 | -1.12% | 34,521 |
| Feb 11, 2026 | 1,234.70 | 1,240.00 | 1,212.60 | 1,225.30 | 1,225.30 | -0.15% | 110,898 |
| Feb 10, 2026 | 1,217.20 | 1,237.80 | 1,191.90 | 1,227.20 | 1,227.20 | 1.56% | 37,637 |
| Feb 9, 2026 | 1,194.80 | 1,253.70 | 1,171.20 | 1,208.40 | 1,208.40 | 2.16% | 97,640 |
| Feb 6, 2026 | 1,112.20 | 1,189.70 | 1,105.80 | 1,182.80 | 1,182.80 | 5.96% | 117,344 |
| Feb 5, 2026 | 1,082.80 | 1,131.20 | 1,080.20 | 1,116.30 | 1,116.30 | 2.54% | 127,438 |
| Feb 4, 2026 | 1,085.10 | 1,123.00 | 1,075.10 | 1,088.70 | 1,088.70 | 0.42% | 83,186 |
| Feb 3, 2026 | 1,136.00 | 1,137.90 | 1,074.00 | 1,084.10 | 1,084.10 | -1.09% | 123,395 |
| Feb 2, 2026 | 1,115.00 | 1,140.00 | 1,082.10 | 1,096.00 | 1,096.00 | -0.90% | 72,413 |
| Feb 1, 2026 | 1,119.90 | 1,140.00 | 1,095.70 | 1,106.00 | 1,106.00 | -1.40% | 20,443 |
| Jan 30, 2026 | 1,095.00 | 1,143.50 | 1,081.00 | 1,121.70 | 1,121.70 | 2.13% | 71,614 |
| Jan 29, 2026 | 1,097.60 | 1,112.40 | 1,058.50 | 1,098.30 | 1,098.30 | 0.06% | 77,754 |
| Jan 28, 2026 | 1,117.00 | 1,155.00 | 1,071.00 | 1,097.60 | 1,097.60 | 0.26% | 205,746 |
| Jan 27, 2026 | 1,299.00 | 1,299.00 | 1,081.00 | 1,094.70 | 1,094.70 | -18.98% | 851,135 |
| Jan 23, 2026 | 1,341.40 | 1,386.00 | 1,330.50 | 1,351.20 | 1,351.20 | 0.73% | 50,014 |
| Jan 22, 2026 | 1,336.00 | 1,365.00 | 1,310.10 | 1,341.40 | 1,341.40 | 0.47% | 46,390 |
| Jan 21, 2026 | 1,355.00 | 1,370.00 | 1,315.00 | 1,335.10 | 1,335.10 | -3.20% | 59,970 |
| Jan 20, 2026 | 1,383.30 | 1,407.10 | 1,370.00 | 1,379.30 | 1,379.30 | -0.28% | 43,900 |
| Jan 19, 2026 | 1,375.00 | 1,398.00 | 1,371.10 | 1,383.20 | 1,383.20 | -0.65% | 17,019 |
| Jan 16, 2026 | 1,395.00 | 1,449.00 | 1,385.00 | 1,392.20 | 1,392.20 | -0.20% | 20,910 |
| Jan 14, 2026 | 1,420.00 | 1,433.10 | 1,387.00 | 1,395.00 | 1,395.00 | -1.84% | 18,803 |
| Jan 13, 2026 | 1,429.90 | 1,454.30 | 1,412.00 | 1,421.20 | 1,421.20 | -0.48% | 12,399 |
| Jan 12, 2026 | 1,458.00 | 1,458.00 | 1,405.00 | 1,428.00 | 1,428.00 | -1.69% | 20,385 |
| Jan 9, 2026 | 1,470.00 | 1,495.00 | 1,440.60 | 1,452.60 | 1,452.60 | -1.78% | 19,083 |
| Jan 8, 2026 | 1,531.30 | 1,550.40 | 1,470.00 | 1,478.90 | 1,478.90 | -3.99% | 39,106 |
| Jan 7, 2026 | 1,549.00 | 1,562.40 | 1,536.10 | 1,540.40 | 1,540.40 | -0.56% | 11,908 |
| Jan 6, 2026 | 1,594.80 | 1,594.80 | 1,533.30 | 1,549.00 | 1,549.00 | -2.53% | 18,273 |
| Jan 5, 2026 | 1,586.00 | 1,625.00 | 1,574.50 | 1,589.20 | 1,589.20 | -0.69% | 17,556 |
| Jan 2, 2026 | 1,550.20 | 1,624.80 | 1,550.20 | 1,600.20 | 1,600.20 | 2.56% | 25,715 |
| Jan 1, 2026 | 1,563.00 | 1,580.80 | 1,555.00 | 1,560.30 | 1,560.30 | 0.02% | 6,265 |
| Dec 31, 2025 | 1,550.00 | 1,573.10 | 1,539.70 | 1,560.00 | 1,560.00 | 0.16% | 15,680 |
| Dec 30, 2025 | 1,572.60 | 1,575.20 | 1,521.10 | 1,557.50 | 1,557.50 | -0.90% | 21,998 |
| Dec 29, 2025 | 1,602.00 | 1,609.80 | 1,559.20 | 1,571.70 | 1,571.70 | -2.24% | 19,347 |
| Dec 26, 2025 | 1,653.20 | 1,660.70 | 1,592.70 | 1,607.70 | 1,607.70 | -2.65% | 16,296 |
| Dec 24, 2025 | 1,635.00 | 1,729.50 | 1,634.60 | 1,651.50 | 1,651.50 | 0.71% | 65,228 |
| Dec 23, 2025 | 1,581.40 | 1,650.50 | 1,559.20 | 1,639.90 | 1,639.90 | 3.80% | 62,578 |
| Dec 22, 2025 | 1,570.70 | 1,598.30 | 1,565.90 | 1,579.80 | 1,579.80 | 0.58% | 63,452 |
| Dec 19, 2025 | 1,554.00 | 1,574.40 | 1,540.00 | 1,570.70 | 1,570.70 | 1.17% | 13,578 |
| Dec 18, 2025 | 1,554.90 | 1,578.40 | 1,539.80 | 1,552.60 | 1,552.60 | 0.08% | 16,194 |
| Dec 17, 2025 | 1,604.20 | 1,604.70 | 1,528.00 | 1,551.40 | 1,551.40 | -3.21% | 32,273 |
| Dec 16, 2025 | 1,618.80 | 1,626.00 | 1,590.90 | 1,602.90 | 1,602.90 | -0.64% | 15,593 |
| Dec 15, 2025 | 1,617.70 | 1,628.10 | 1,604.50 | 1,613.20 | 1,613.20 | 0.22% | 19,036 |
| Dec 12, 2025 | 1,600.00 | 1,630.20 | 1,599.90 | 1,609.60 | 1,609.60 | 0.31% | 16,547 |
| Dec 11, 2025 | 1,614.10 | 1,634.60 | 1,594.30 | 1,604.60 | 1,604.60 | -0.69% | 26,493 |
| Dec 10, 2025 | 1,535.20 | 1,649.80 | 1,533.60 | 1,615.70 | 1,615.70 | 4.65% | 99,325 |
| Dec 9, 2025 | 1,535.30 | 1,598.70 | 1,520.50 | 1,543.90 | 1,543.90 | 0.56% | 152,658 |
| Dec 8, 2025 | 1,570.20 | 1,570.20 | 1,527.00 | 1,535.30 | 1,535.30 | -2.22% | 31,593 |
| Dec 5, 2025 | 1,611.80 | 1,613.40 | 1,563.50 | 1,570.20 | 1,570.20 | -2.24% | 11,682 |
| Dec 4, 2025 | 1,634.00 | 1,634.00 | 1,595.80 | 1,606.20 | 1,606.20 | -1.73% | 12,866 |
| Dec 3, 2025 | 1,644.30 | 1,647.90 | 1,620.00 | 1,634.50 | 1,634.50 | 0.40% | 16,365 |
| Dec 2, 2025 | 1,668.30 | 1,678.40 | 1,614.90 | 1,628.00 | 1,628.00 | -2.51% | 29,454 |
| Dec 1, 2025 | 1,688.00 | 1,709.60 | 1,665.00 | 1,669.90 | 1,669.90 | -0.10% | 15,521 |
| Nov 28, 2025 | 1,697.90 | 1,704.10 | 1,662.50 | 1,671.50 | 1,671.50 | -1.23% | 18,724 |
| Nov 27, 2025 | 1,730.00 | 1,730.00 | 1,684.50 | 1,692.40 | 1,692.40 | -0.74% | 12,262 |
| Nov 26, 2025 | 1,701.00 | 1,731.70 | 1,699.20 | 1,705.10 | 1,705.10 | -0.74% | 16,596 |
| Nov 25, 2025 | 1,713.40 | 1,729.30 | 1,684.70 | 1,717.80 | 1,717.80 | 0.36% | 20,429 |
| Nov 24, 2025 | 1,685.80 | 1,750.00 | 1,685.80 | 1,711.70 | 1,711.70 | 0.78% | 66,520 |
| Nov 21, 2025 | 1,739.80 | 1,745.90 | 1,694.90 | 1,698.40 | 1,698.40 | -2.38% | 18,118 |
| Nov 20, 2025 | 1,764.90 | 1,774.80 | 1,734.00 | 1,739.80 | 1,739.80 | -0.95% | 13,543 |
| Nov 19, 2025 | 1,805.00 | 1,805.00 | 1,751.00 | 1,756.50 | 1,756.50 | -2.10% | 21,485 |
| Nov 18, 2025 | 1,815.00 | 1,819.00 | 1,786.40 | 1,794.20 | 1,794.20 | 0.01% | 25,064 |
| Nov 17, 2025 | 1,778.00 | 1,814.00 | 1,759.40 | 1,794.00 | 1,794.00 | 1.68% | 21,532 |
| Nov 14, 2025 | 1,740.00 | 1,774.10 | 1,735.70 | 1,764.30 | 1,764.30 | 1.52% | 33,924 |
| Nov 13, 2025 | 1,779.00 | 1,801.90 | 1,729.90 | 1,737.80 | 1,737.80 | -1.84% | 68,091 |
| Nov 12, 2025 | 1,802.00 | 1,815.50 | 1,765.10 | 1,770.40 | 1,770.40 | -1.75% | 25,433 |
| Nov 11, 2025 | 1,840.00 | 1,864.90 | 1,794.00 | 1,802.00 | 1,802.00 | -2.11% | 35,259 |
| Nov 10, 2025 | 1,879.00 | 1,915.00 | 1,828.00 | 1,840.80 | 1,840.80 | -0.70% | 61,745 |
| Nov 7, 2025 | 1,800.00 | 1,860.00 | 1,775.50 | 1,853.80 | 1,853.80 | 3.42% | 62,296 |
| Nov 6, 2025 | 1,815.80 | 1,840.60 | 1,780.50 | 1,792.50 | 1,792.50 | -2.66% | 31,425 |
| Nov 4, 2025 | 1,857.70 | 1,857.70 | 1,827.20 | 1,841.40 | 1,841.40 | -0.25% | 32,265 |
| Nov 3, 2025 | 1,878.30 | 1,927.70 | 1,834.40 | 1,846.00 | 1,846.00 | -1.40% | 113,014 |
| Oct 31, 2025 | 2,005.00 | 2,019.80 | 1,850.00 | 1,872.20 | 1,872.20 | -3.94% | 289,257 |
| Oct 30, 2025 | 1,994.00 | 1,994.00 | 1,940.00 | 1,949.00 | 1,949.00 | -0.36% | 70,522 |
| Oct 29, 2025 | 1,919.00 | 1,975.00 | 1,918.00 | 1,956.00 | 1,956.00 | 1.93% | 46,348 |
| Oct 28, 2025 | 1,909.00 | 1,961.90 | 1,885.20 | 1,918.90 | 1,918.90 | 0.44% | 74,576 |
| Oct 27, 2025 | 1,936.90 | 1,965.10 | 1,861.80 | 1,910.40 | 1,910.40 | -0.96% | 129,472 |
| Oct 24, 2025 | 1,900.00 | 1,935.00 | 1,870.80 | 1,928.90 | 1,928.90 | 1.89% | 112,700 |
| Oct 23, 2025 | 1,847.90 | 1,925.00 | 1,832.00 | 1,893.20 | 1,893.20 | 2.45% | 129,397 |
| Oct 21, 2025 | 1,837.00 | 1,864.40 | 1,820.00 | 1,848.00 | 1,848.00 | 1.81% | 23,469 |
| Oct 20, 2025 | 1,769.00 | 1,832.30 | 1,735.60 | 1,815.20 | 1,815.20 | 4.50% | 70,517 |
| Oct 17, 2025 | 1,750.40 | 1,772.50 | 1,693.10 | 1,737.10 | 1,737.10 | 0.03% | 65,728 |
| Oct 16, 2025 | 1,779.80 | 1,828.00 | 1,728.10 | 1,736.50 | 1,736.50 | -2.33% | 43,992 |
| Oct 15, 2025 | 1,730.00 | 1,798.90 | 1,711.00 | 1,777.90 | 1,777.90 | 2.83% | 43,003 |
| Oct 14, 2025 | 1,710.40 | 1,741.20 | 1,677.00 | 1,729.00 | 1,729.00 | 1.90% | 51,950 |
| Oct 13, 2025 | 1,747.70 | 1,747.70 | 1,682.10 | 1,696.80 | 1,696.80 | -2.91% | 27,988 |