Skip to main content
IFB Industries Limited (NSE:IFBIND)
India flag India · Delayed Price · Currency is INR
1,160.45
-16.45 (-1.40%)
Apr 29, 2026, 3:29 PM IST

IFB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,174.651,182.851,161.651,172.55--0.37%29,533
Apr 28, 20261,195.551,206.801,170.001,176.901,176.90-1.05%29,530
Apr 27, 20261,168.951,207.451,142.001,189.401,189.403.56%85,448
Apr 24, 20261,213.951,215.001,140.601,148.551,148.55-4.59%76,566
Apr 23, 20261,122.351,214.601,106.401,203.801,203.807.15%159,623
Apr 22, 20261,138.001,138.001,118.701,123.501,123.50-0.69%35,594
Apr 21, 20261,106.601,134.001,104.651,131.251,131.253.03%38,730
Apr 20, 20261,122.001,124.401,090.001,098.001,098.00-1.63%31,514
Apr 17, 20261,094.751,125.001,083.301,116.201,116.202.31%39,198
Apr 16, 20261,100.001,107.001,081.101,090.951,090.95-0.07%33,579
Apr 15, 20261,073.601,100.001,072.101,091.701,091.703.18%51,364
Apr 13, 20261,060.051,076.351,030.201,058.101,058.10-2.14%32,444
Apr 10, 20261,041.001,109.601,041.001,081.251,081.253.95%86,430
Apr 9, 20261,032.001,069.351,031.851,040.201,040.200.74%54,860
Apr 8, 20261,025.001,040.00999.851,032.601,032.605.47%54,506
Apr 7, 2026955.70985.00951.10979.05979.051.42%26,738
Apr 6, 2026951.15969.15928.00965.35965.351.51%32,288
Apr 2, 2026942.00960.00911.10951.00951.00-0.44%42,589
Apr 1, 2026925.00972.90914.40955.20955.206.83%58,658
Mar 30, 2026928.20938.80883.20894.10894.10-5.41%175,773
Mar 27, 2026982.10982.10935.50945.20945.20-3.86%185,680
Mar 25, 2026979.101,005.90979.10983.10983.100.25%62,028
Mar 24, 2026938.00996.30935.60980.60980.606.14%91,056
Mar 23, 2026975.00975.00917.90923.90923.90-5.52%45,269
Mar 20, 2026998.801,004.80973.10977.90977.90-0.80%87,514
Mar 19, 20261,020.001,020.00981.30985.80985.80-4.25%34,807
Mar 18, 20261,004.801,038.401,000.101,029.601,029.602.82%57,619
Mar 17, 2026974.801,010.40970.901,001.401,001.402.94%158,947
Mar 16, 2026998.70998.70961.90972.80972.80-1.78%64,107
Mar 13, 20261,018.201,022.60980.10990.40990.40-3.02%66,978
Mar 12, 20261,047.801,050.401,016.901,021.201,021.20-2.19%54,588
Mar 11, 20261,042.101,076.001,033.501,044.101,044.100.24%72,791
Mar 10, 20261,049.901,057.001,027.301,041.601,041.600.70%51,222
Mar 9, 20261,075.001,075.001,024.501,034.401,034.40-4.15%76,037
Mar 6, 20261,080.001,105.901,075.001,079.201,079.20-0.56%45,911
Mar 5, 20261,094.901,097.601,073.601,085.301,085.30-0.06%105,277
Mar 4, 20261,060.201,115.701,057.801,085.901,085.900.43%66,437
Mar 2, 20261,045.001,103.201,035.501,081.201,081.20-1.49%52,962
Feb 27, 20261,096.701,109.301,080.001,097.501,097.500.36%58,354
Feb 26, 20261,112.701,118.301,086.001,093.601,093.60-1.25%36,919
Feb 25, 20261,130.501,138.901,099.001,107.401,107.40-1.21%38,243
Feb 24, 20261,140.801,144.801,114.101,121.001,121.00-1.74%21,914
Feb 23, 20261,170.001,170.001,133.601,140.801,140.80-1.58%30,411
Feb 20, 20261,148.901,170.001,128.001,159.101,159.101.90%85,351
Feb 19, 20261,184.201,193.001,111.201,137.501,137.50-3.94%55,985
Feb 18, 20261,213.901,213.901,183.201,184.101,184.10-1.36%85,388
Feb 17, 20261,154.001,210.001,150.001,200.401,200.404.05%38,502
Feb 16, 20261,177.101,187.801,143.701,153.701,153.70-3.35%35,359
Feb 13, 20261,191.001,219.801,183.001,193.701,193.70-1.48%30,427
Feb 12, 20261,234.801,234.801,186.401,211.601,211.60-1.12%34,521
Feb 11, 20261,234.701,240.001,212.601,225.301,225.30-0.15%110,898
Feb 10, 20261,217.201,237.801,191.901,227.201,227.201.56%37,637
Feb 9, 20261,194.801,253.701,171.201,208.401,208.402.16%97,640
Feb 6, 20261,112.201,189.701,105.801,182.801,182.805.96%117,344
Feb 5, 20261,082.801,131.201,080.201,116.301,116.302.54%127,438
Feb 4, 20261,085.101,123.001,075.101,088.701,088.700.42%83,186
Feb 3, 20261,136.001,137.901,074.001,084.101,084.10-1.09%123,395
Feb 2, 20261,115.001,140.001,082.101,096.001,096.00-0.90%72,413
Feb 1, 20261,119.901,140.001,095.701,106.001,106.00-1.40%20,443
Jan 30, 20261,095.001,143.501,081.001,121.701,121.702.13%71,614
Jan 29, 20261,097.601,112.401,058.501,098.301,098.300.06%77,754
Jan 28, 20261,117.001,155.001,071.001,097.601,097.600.26%205,746
Jan 27, 20261,299.001,299.001,081.001,094.701,094.70-18.98%851,135
Jan 23, 20261,341.401,386.001,330.501,351.201,351.200.73%50,014
Jan 22, 20261,336.001,365.001,310.101,341.401,341.400.47%46,390
Jan 21, 20261,355.001,370.001,315.001,335.101,335.10-3.20%59,970
Jan 20, 20261,383.301,407.101,370.001,379.301,379.30-0.28%43,900
Jan 19, 20261,375.001,398.001,371.101,383.201,383.20-0.65%17,019
Jan 16, 20261,395.001,449.001,385.001,392.201,392.20-0.20%20,910
Jan 14, 20261,420.001,433.101,387.001,395.001,395.00-1.84%18,803
Jan 13, 20261,429.901,454.301,412.001,421.201,421.20-0.48%12,399
Jan 12, 20261,458.001,458.001,405.001,428.001,428.00-1.69%20,385
Jan 9, 20261,470.001,495.001,440.601,452.601,452.60-1.78%19,083
Jan 8, 20261,531.301,550.401,470.001,478.901,478.90-3.99%39,106
Jan 7, 20261,549.001,562.401,536.101,540.401,540.40-0.56%11,908
Jan 6, 20261,594.801,594.801,533.301,549.001,549.00-2.53%18,273
Jan 5, 20261,586.001,625.001,574.501,589.201,589.20-0.69%17,556
Jan 2, 20261,550.201,624.801,550.201,600.201,600.202.56%25,715
Jan 1, 20261,563.001,580.801,555.001,560.301,560.300.02%6,265
Dec 31, 20251,550.001,573.101,539.701,560.001,560.000.16%15,680
Dec 30, 20251,572.601,575.201,521.101,557.501,557.50-0.90%21,998
Dec 29, 20251,602.001,609.801,559.201,571.701,571.70-2.24%19,347
Dec 26, 20251,653.201,660.701,592.701,607.701,607.70-2.65%16,296
Dec 24, 20251,635.001,729.501,634.601,651.501,651.500.71%65,228
Dec 23, 20251,581.401,650.501,559.201,639.901,639.903.80%62,578
Dec 22, 20251,570.701,598.301,565.901,579.801,579.800.58%63,452
Dec 19, 20251,554.001,574.401,540.001,570.701,570.701.17%13,578
Dec 18, 20251,554.901,578.401,539.801,552.601,552.600.08%16,194
Dec 17, 20251,604.201,604.701,528.001,551.401,551.40-3.21%32,273
Dec 16, 20251,618.801,626.001,590.901,602.901,602.90-0.64%15,593
Dec 15, 20251,617.701,628.101,604.501,613.201,613.200.22%19,036
Dec 12, 20251,600.001,630.201,599.901,609.601,609.600.31%16,547
Dec 11, 20251,614.101,634.601,594.301,604.601,604.60-0.69%26,493
Dec 10, 20251,535.201,649.801,533.601,615.701,615.704.65%99,325
Dec 9, 20251,535.301,598.701,520.501,543.901,543.900.56%152,658
Dec 8, 20251,570.201,570.201,527.001,535.301,535.30-2.22%31,593
Dec 5, 20251,611.801,613.401,563.501,570.201,570.20-2.24%11,682
Dec 4, 20251,634.001,634.001,595.801,606.201,606.20-1.73%12,866
Dec 3, 20251,644.301,647.901,620.001,634.501,634.500.40%16,365
Dec 2, 20251,668.301,678.401,614.901,628.001,628.00-2.51%29,454