IFCI Limited (NSE:IFCI)
India
· Delayed Price · Currency is INR 58.31
-1.69 (-2.82%)
Apr 29, 2026, 2:06 PM IST
IFCI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.30 | 62.30 | 61.01 | 61.85 | - | 0.83% | 7,642,180 |
| Apr 27, 2026 | 60.01 | 61.90 | 60.00 | 61.34 | 61.34 | 3.09% | 10,759,940 |
| Apr 24, 2026 | 61.30 | 61.68 | 58.93 | 59.50 | 59.50 | -2.57% | 10,844,000 |
| Apr 23, 2026 | 61.45 | 63.10 | 60.80 | 61.07 | 61.07 | -1.09% | 15,508,030 |
| Apr 22, 2026 | 61.10 | 62.08 | 60.90 | 61.74 | 61.74 | 1.46% | 14,715,570 |
| Apr 21, 2026 | 60.88 | 61.78 | 60.37 | 60.85 | 60.85 | 0.60% | 10,482,870 |
| Apr 20, 2026 | 61.15 | 64.17 | 59.49 | 60.49 | 60.49 | -1.14% | 40,695,020 |
| Apr 17, 2026 | 61.00 | 62.35 | 60.85 | 61.19 | 61.19 | 0.76% | 22,233,560 |
| Apr 16, 2026 | 58.70 | 61.13 | 57.77 | 60.73 | 60.73 | 3.95% | 33,127,580 |
| Apr 15, 2026 | 57.99 | 58.80 | 57.60 | 58.42 | 58.42 | 3.07% | 14,483,870 |
| Apr 13, 2026 | 55.00 | 57.11 | 54.44 | 56.68 | 56.68 | -1.00% | 12,848,830 |
| Apr 10, 2026 | 57.00 | 57.70 | 56.81 | 57.25 | 57.25 | 2.18% | 14,489,790 |
| Apr 9, 2026 | 55.00 | 60.00 | 54.62 | 56.03 | 56.03 | 1.21% | 41,577,180 |
| Apr 8, 2026 | 55.00 | 55.59 | 54.33 | 55.36 | 55.36 | 5.03% | 13,135,060 |
| Apr 7, 2026 | 52.01 | 53.87 | 52.01 | 52.71 | 52.71 | -0.40% | 10,044,750 |
| Apr 6, 2026 | 53.50 | 53.68 | 51.51 | 52.92 | 52.92 | 0.92% | 16,984,100 |
| Apr 2, 2026 | 50.80 | 52.64 | 49.93 | 52.44 | 52.44 | 0.63% | 15,494,500 |
| Apr 1, 2026 | 50.81 | 53.28 | 49.88 | 52.11 | 52.11 | 8.83% | 26,748,605 |
| Mar 30, 2026 | 49.85 | 50.20 | 46.40 | 47.88 | 47.88 | -6.23% | 16,505,650 |
| Mar 27, 2026 | 52.35 | 52.35 | 49.80 | 51.06 | 51.06 | -3.35% | 16,217,220 |
| Mar 25, 2026 | 52.40 | 53.79 | 52.29 | 52.83 | 52.83 | 1.56% | 10,241,480 |
| Mar 24, 2026 | 52.49 | 52.64 | 50.90 | 52.02 | 52.02 | 2.89% | 11,965,790 |
| Mar 23, 2026 | 53.00 | 53.00 | 50.34 | 50.56 | 50.56 | -6.35% | 11,545,260 |
| Mar 20, 2026 | 54.98 | 55.18 | 53.67 | 53.99 | 53.99 | -0.39% | 7,616,054 |
| Mar 19, 2026 | 54.90 | 55.45 | 54.00 | 54.20 | 54.20 | -3.37% | 8,954,389 |
| Mar 18, 2026 | 55.00 | 56.70 | 54.92 | 56.09 | 56.09 | 1.94% | 12,445,160 |
| Mar 17, 2026 | 55.98 | 56.19 | 54.72 | 55.02 | 55.02 | -1.27% | 13,321,200 |
| Mar 16, 2026 | 57.49 | 57.50 | 54.13 | 55.73 | 55.73 | -2.59% | 33,637,420 |
| Mar 13, 2026 | 55.00 | 59.83 | 55.00 | 57.21 | 57.21 | 6.04% | 217,069,700 |
| Mar 12, 2026 | 53.00 | 54.78 | 51.93 | 53.95 | 53.95 | 0.63% | 13,003,010 |
| Mar 11, 2026 | 53.70 | 54.87 | 53.11 | 53.61 | 53.61 | - | 8,565,616 |
| Mar 10, 2026 | 53.44 | 53.86 | 52.80 | 53.61 | 53.61 | 2.98% | 9,295,428 |
| Mar 9, 2026 | 52.50 | 53.03 | 51.61 | 52.06 | 52.06 | -4.63% | 10,498,340 |
| Mar 6, 2026 | 54.00 | 55.60 | 53.83 | 54.59 | 54.59 | 0.13% | 9,384,718 |
| Mar 5, 2026 | 54.80 | 55.20 | 53.60 | 54.52 | 54.52 | 1.21% | 11,273,910 |
| Mar 4, 2026 | 55.40 | 55.54 | 53.51 | 53.87 | 53.87 | -4.38% | 14,267,030 |
| Mar 2, 2026 | 56.65 | 57.87 | 55.70 | 56.34 | 56.34 | -6.07% | 18,431,960 |
| Feb 27, 2026 | 60.50 | 60.96 | 59.60 | 59.98 | 59.98 | -0.33% | 12,081,280 |
| Feb 26, 2026 | 58.80 | 61.92 | 58.42 | 60.18 | 60.18 | 3.10% | 28,904,640 |
| Feb 25, 2026 | 58.98 | 59.30 | 57.85 | 58.37 | 58.37 | -0.60% | 8,911,474 |
| Feb 24, 2026 | 59.69 | 59.70 | 58.23 | 58.72 | 58.72 | -1.66% | 10,094,760 |
| Feb 23, 2026 | 60.85 | 61.78 | 58.71 | 59.71 | 59.71 | -0.43% | 13,469,340 |
| Feb 20, 2026 | 60.94 | 61.40 | 59.60 | 59.97 | 59.97 | -2.36% | 11,690,340 |
| Feb 19, 2026 | 62.85 | 64.33 | 60.45 | 61.42 | 61.42 | -1.98% | 23,073,330 |
| Feb 18, 2026 | 63.64 | 63.74 | 62.15 | 62.66 | 62.66 | -1.10% | 13,663,260 |
| Feb 17, 2026 | 62.01 | 64.39 | 61.82 | 63.36 | 63.36 | 1.72% | 33,109,810 |
| Feb 16, 2026 | 62.60 | 63.32 | 61.70 | 62.29 | 62.29 | -0.92% | 17,321,350 |
| Feb 13, 2026 | 61.20 | 63.55 | 59.81 | 62.87 | 62.87 | 1.57% | 42,807,920 |
| Feb 12, 2026 | 62.16 | 62.82 | 61.35 | 61.90 | 61.90 | -0.32% | 25,495,560 |
| Feb 11, 2026 | 64.90 | 65.15 | 61.50 | 62.10 | 62.10 | -4.08% | 31,690,210 |
| Feb 10, 2026 | 65.11 | 66.59 | 63.83 | 64.74 | 64.74 | 0.20% | 60,406,860 |
| Feb 9, 2026 | 61.63 | 68.13 | 60.81 | 64.61 | 64.61 | 7.36% | 211,127,600 |
| Feb 6, 2026 | 60.20 | 60.90 | 58.70 | 60.18 | 60.18 | 0.30% | 25,670,070 |
| Feb 5, 2026 | 58.00 | 61.25 | 57.78 | 60.00 | 60.00 | 3.64% | 69,025,680 |
| Feb 4, 2026 | 56.56 | 58.40 | 55.78 | 57.89 | 57.89 | 2.01% | 16,962,060 |
| Feb 3, 2026 | 59.00 | 59.02 | 56.20 | 56.75 | 56.75 | 1.09% | 14,322,810 |
| Feb 2, 2026 | 57.43 | 58.05 | 54.80 | 56.14 | 56.14 | -2.25% | 18,171,500 |
| Feb 1, 2026 | 59.00 | 61.69 | 55.56 | 57.43 | 57.43 | 4.25% | 105,148,300 |
| Jan 30, 2026 | 54.86 | 55.84 | 53.78 | 55.09 | 55.09 | -2.20% | 15,039,920 |
| Jan 29, 2026 | 58.10 | 58.22 | 55.68 | 56.33 | 56.33 | -2.64% | 12,372,930 |
| Jan 28, 2026 | 56.98 | 58.23 | 56.67 | 57.86 | 57.86 | 2.92% | 12,667,950 |
| Jan 27, 2026 | 56.90 | 57.20 | 54.36 | 56.22 | 56.22 | -0.23% | 21,487,450 |
| Jan 23, 2026 | 58.92 | 59.10 | 56.00 | 56.35 | 56.35 | -4.17% | 13,721,630 |
| Jan 22, 2026 | 60.00 | 60.80 | 58.30 | 58.80 | 58.80 | 0.41% | 24,699,600 |
| Jan 21, 2026 | 57.20 | 59.25 | 56.26 | 58.56 | 58.56 | 1.63% | 52,743,280 |
| Jan 20, 2026 | 62.00 | 62.00 | 57.10 | 57.62 | 57.62 | -7.32% | 71,942,820 |
| Jan 19, 2026 | 60.90 | 63.48 | 59.10 | 62.17 | 62.17 | 2.47% | 111,686,200 |
| Jan 16, 2026 | 57.25 | 62.99 | 57.05 | 60.67 | 60.67 | 8.15% | 251,031,800 |
| Jan 14, 2026 | 57.05 | 57.53 | 55.70 | 56.10 | 56.10 | -2.72% | 45,503,150 |
| Jan 13, 2026 | 57.43 | 59.60 | 56.70 | 57.67 | 57.67 | 2.20% | 185,099,500 |
| Jan 12, 2026 | 51.09 | 58.35 | 50.50 | 56.43 | 56.43 | 15.14% | 273,036,300 |
| Jan 9, 2026 | 49.90 | 50.36 | 48.80 | 49.01 | 49.01 | -1.98% | 4,072,915 |
| Jan 8, 2026 | 51.55 | 52.19 | 49.80 | 50.00 | 50.00 | -3.33% | 4,965,541 |
| Jan 7, 2026 | 51.99 | 52.10 | 51.52 | 51.72 | 51.72 | -0.75% | 2,649,577 |
| Jan 6, 2026 | 53.17 | 53.28 | 51.81 | 52.11 | 52.11 | -1.88% | 4,601,785 |
| Jan 5, 2026 | 53.89 | 54.50 | 52.90 | 53.11 | 53.11 | -0.95% | 4,768,912 |
| Jan 2, 2026 | 53.25 | 54.25 | 52.88 | 53.62 | 53.62 | 1.04% | 7,743,057 |
| Jan 1, 2026 | 52.89 | 53.50 | 52.28 | 53.07 | 53.07 | 0.32% | 5,679,236 |
| Dec 31, 2025 | 50.84 | 54.50 | 50.80 | 52.90 | 52.90 | 4.88% | 51,914,140 |
| Dec 30, 2025 | 51.29 | 51.41 | 50.01 | 50.44 | 50.44 | -1.94% | 3,919,177 |
| Dec 29, 2025 | 53.42 | 53.46 | 51.20 | 51.44 | 51.44 | -3.71% | 4,425,451 |
| Dec 26, 2025 | 52.89 | 55.10 | 52.46 | 53.42 | 53.42 | 0.66% | 12,084,570 |
| Dec 24, 2025 | 52.97 | 53.57 | 52.33 | 53.07 | 53.07 | 0.19% | 7,850,697 |
| Dec 23, 2025 | 49.65 | 53.90 | 49.17 | 52.97 | 52.97 | 7.21% | 44,216,420 |
| Dec 22, 2025 | 48.35 | 49.62 | 48.11 | 49.41 | 49.41 | 3.11% | 4,260,016 |
| Dec 19, 2025 | 47.00 | 48.15 | 46.91 | 47.92 | 47.92 | 2.37% | 2,199,698 |
| Dec 18, 2025 | 46.95 | 47.70 | 46.23 | 46.81 | 46.81 | -0.62% | 2,837,662 |
| Dec 17, 2025 | 47.90 | 49.33 | 46.96 | 47.10 | 47.10 | -1.67% | 2,600,069 |
| Dec 16, 2025 | 48.54 | 48.54 | 47.80 | 47.90 | 47.90 | -1.44% | 1,714,662 |
| Dec 15, 2025 | 48.40 | 48.81 | 47.94 | 48.60 | 48.60 | -0.21% | 2,158,144 |
| Dec 12, 2025 | 48.39 | 48.90 | 48.05 | 48.70 | 48.70 | 1.14% | 3,284,972 |
| Dec 11, 2025 | 47.79 | 48.44 | 47.59 | 48.15 | 48.15 | 0.80% | 2,572,208 |
| Dec 10, 2025 | 48.60 | 49.80 | 47.57 | 47.77 | 47.77 | -1.26% | 4,641,506 |
| Dec 9, 2025 | 47.05 | 48.65 | 46.25 | 48.38 | 48.38 | 2.00% | 5,074,589 |
| Dec 8, 2025 | 49.34 | 49.48 | 47.25 | 47.43 | 47.43 | -3.95% | 3,774,033 |
| Dec 5, 2025 | 49.73 | 50.00 | 49.10 | 49.38 | 49.38 | -0.70% | 2,898,582 |
| Dec 4, 2025 | 50.18 | 50.40 | 49.55 | 49.73 | 49.73 | -1.09% | 2,861,242 |
| Dec 3, 2025 | 51.20 | 51.20 | 50.00 | 50.28 | 50.28 | -1.39% | 2,930,412 |
| Dec 2, 2025 | 51.30 | 52.48 | 50.71 | 50.99 | 50.99 | -0.74% | 4,501,912 |
| Dec 1, 2025 | 51.13 | 51.75 | 50.84 | 51.37 | 51.37 | 0.84% | 3,117,032 |