Skip to main content
IFGL Refractories Limited (NSE:IFGLEXPOR)
India flag India · Delayed Price · Currency is INR
157.83
+5.72 (3.76%)
At close: Mar 6, 2026

IFGL Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026152.00161.00151.05157.83157.833.76%27,155
Mar 5, 2026154.12159.74150.50152.11152.11-1.30%20,873
Mar 4, 2026160.00162.37152.86154.12154.12-5.67%36,783
Mar 2, 2026163.00168.79162.51163.38163.38-4.47%30,839
Feb 27, 2026170.02172.99168.00171.03171.030.59%14,053
Feb 26, 2026171.82173.60169.20170.02170.02-1.05%14,405
Feb 25, 2026169.70172.00169.25171.82171.822.63%16,753
Feb 24, 2026175.39175.39166.21167.41167.41-3.71%24,902
Feb 23, 2026178.26181.00172.16173.86173.86-2.47%15,498
Feb 20, 2026177.39183.70176.03178.27178.270.50%44,957
Feb 19, 2026181.10184.99177.02177.39177.39-2.93%19,041
Feb 18, 2026183.14188.38180.01182.75182.75-0.21%25,713
Feb 17, 2026173.50193.00173.50183.14183.145.50%45,961
Feb 16, 2026179.10183.99171.77173.60173.60-8.27%46,359
Feb 13, 2026184.01190.78184.01189.25189.25-0.13%24,624
Feb 12, 2026190.05197.00186.51189.49189.49-1.91%39,142
Feb 11, 2026191.30197.65187.52193.17193.170.98%13,367
Feb 10, 2026186.48194.45186.47191.30191.302.58%30,238
Feb 9, 2026184.60191.75184.50186.48186.482.20%37,107
Feb 6, 2026186.00190.51179.42182.46182.46-3.77%33,087
Feb 5, 2026184.00196.90182.00189.61189.612.33%18,976
Feb 4, 2026179.42192.36177.02185.29185.293.16%34,127
Feb 3, 2026180.35185.02176.91179.61179.612.56%28,592
Feb 2, 2026177.30180.07172.55175.13175.13-1.61%13,313
Feb 1, 2026181.00194.40175.00178.00178.00-3.21%20,836
Jan 30, 2026179.78189.40177.70183.91183.912.30%28,588
Jan 29, 2026169.05188.97169.05179.78179.784.05%28,314
Jan 28, 2026168.99175.78168.81172.79172.792.07%20,595
Jan 27, 2026171.00172.39165.61169.29169.29-0.96%15,851
Jan 23, 2026174.33179.10168.90170.93170.93-3.65%16,402
Jan 22, 2026174.99181.78173.39177.41177.412.46%30,785
Jan 21, 2026173.00180.71169.50173.15173.15-3.95%57,623
Jan 20, 2026188.31190.86176.61180.27180.27-6.16%35,989
Jan 19, 2026194.00196.34188.00192.11192.11-1.08%23,086
Jan 16, 2026193.93199.00191.90194.21194.210.14%10,576
Jan 14, 2026191.88197.31191.80193.93193.931.07%13,480
Jan 13, 2026193.00197.65190.50191.88191.88-0.68%10,719
Jan 12, 2026195.05195.13190.50193.19193.19-1.35%22,296
Jan 9, 2026199.00203.69194.11195.83195.83-2.23%17,406
Jan 8, 2026206.03207.78198.30200.29200.29-3.23%13,854
Jan 7, 2026207.99210.00202.36206.97206.97-0.61%10,954
Jan 6, 2026211.00213.58205.52208.25208.25-1.73%10,404
Jan 5, 2026217.37217.37210.64211.91211.91-0.81%13,415
Jan 2, 2026204.10215.01204.10213.64213.643.36%29,628
Jan 1, 2026208.46210.40203.25206.69206.69-0.85%12,830
Dec 31, 2025200.60210.00200.60208.46208.462.96%15,262
Dec 30, 2025199.00204.36199.00202.46202.460.62%7,485
Dec 29, 2025200.50206.29200.17201.22201.22-1.00%15,600
Dec 26, 2025204.65207.85200.90203.25203.25-1.61%11,545
Dec 24, 2025209.40214.00205.00206.57206.57-1.82%17,519
Dec 23, 2025217.40217.40207.33210.39210.391.41%21,321
Dec 22, 2025208.00211.54206.00207.47207.47-0.54%21,336
Dec 19, 2025200.99210.60200.99208.60208.604.44%26,001
Dec 18, 2025201.10203.90198.50199.73199.73-1.59%10,233
Dec 17, 2025206.11208.74201.07202.96202.96-2.70%7,814
Dec 16, 2025212.75213.29205.10208.59208.59-1.96%11,214
Dec 15, 2025210.60215.00206.47212.75212.752.09%17,480
Dec 12, 2025202.52213.00202.52208.40208.403.69%29,150
Dec 11, 2025204.19205.00196.54200.98200.98-0.49%9,778
Dec 10, 2025206.39211.52200.55201.96201.96-0.45%35,004
Dec 9, 2025192.44204.25189.01202.87202.875.42%50,207
Dec 8, 2025205.00206.13190.10192.44192.44-5.56%50,158
Dec 5, 2025209.40210.88203.10203.77203.77-1.75%17,570
Dec 4, 2025211.38213.31207.00207.40207.40-1.07%9,800
Dec 3, 2025214.14216.08207.35209.65209.65-2.10%12,188
Dec 2, 2025218.90218.90212.10214.14214.14-1.25%9,568
Dec 1, 2025218.52219.99215.64216.84216.84-1.03%11,736
Nov 28, 2025219.40222.00215.35219.10219.100.82%9,624
Nov 27, 2025219.50222.50216.15217.32217.320.81%17,611
Nov 26, 2025217.89219.11211.62215.58215.58-0.28%36,255
Nov 25, 2025213.45219.50212.40216.19216.191.28%16,097
Nov 24, 2025216.05220.75210.35213.45213.45-2.77%18,722
Nov 21, 2025226.25226.25218.56219.53219.53-2.05%24,947
Nov 20, 2025225.10228.38223.01224.12224.120.27%25,353
Nov 19, 2025230.00230.00220.35223.52223.52-1.87%21,082
Nov 18, 2025236.60236.60225.20227.78227.78-2.80%34,454
Nov 17, 2025242.00242.00231.01234.34234.340.14%25,812
Nov 14, 2025235.00247.76231.16234.02234.021.37%83,944
Nov 13, 2025239.00240.67228.00230.85230.85-2.53%30,753
Nov 12, 2025235.90238.30231.91236.84236.842.45%16,751
Nov 11, 2025236.50236.66228.32231.17231.17-0.76%26,379
Nov 10, 2025238.90239.39232.00232.93232.93-1.04%15,614
Nov 7, 2025239.85239.85232.83235.37235.37-1.87%39,128
Nov 6, 2025243.20246.37238.12239.86239.86-1.89%21,612
Nov 4, 2025252.00252.00242.20244.49244.49-2.38%26,164
Nov 3, 2025246.50252.97245.43250.44250.441.23%40,080
Oct 31, 2025251.65252.50246.30247.40247.40-1.69%21,677
Oct 30, 2025253.10255.25249.50251.65251.65-0.36%24,233
Oct 29, 2025254.50256.45250.05252.55252.550.24%48,657
Oct 28, 2025256.75256.75247.80251.95251.95-1.56%46,470
Oct 27, 2025259.65259.65252.90255.95255.950.61%29,793
Oct 24, 2025258.00259.25253.30254.40254.40-1.40%29,720
Oct 23, 2025268.00268.00256.15258.00258.00-1.86%32,722
Oct 21, 2025265.00265.55259.95262.90262.901.45%19,171
Oct 20, 2025259.50261.00256.15259.15259.150.86%20,911
Oct 17, 2025257.50260.65251.15256.95256.95-0.04%48,341
Oct 16, 2025256.90264.10254.15257.05257.051.08%109,603
Oct 15, 2025254.30260.00253.00254.30254.300.26%69,567
Oct 14, 2025263.00267.55252.10253.65253.65-3.56%83,731
Oct 13, 2025268.90268.90260.50263.00263.00-1.85%82,098