Skip to main content
IFGL Refractories Limited (NSE:IFGLEXPOR)
India flag India · Delayed Price · Currency is INR
192.85
-1.15 (-0.59%)
Apr 29, 2026, 10:58 AM IST

IFGL Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026190.20199.50190.20194.00194.00-0.12%41,929
Apr 27, 2026179.01202.00178.50194.24194.247.98%83,034
Apr 24, 2026180.51182.50175.50179.88179.88-0.35%16,494
Apr 23, 2026177.76187.18175.51180.51180.511.55%54,812
Apr 22, 2026171.25189.00171.25177.76177.761.82%93,991
Apr 21, 2026175.00179.80173.60174.59174.590.83%16,910
Apr 20, 2026181.05183.50171.89173.15173.15-4.10%80,868
Apr 17, 2026177.00190.00177.00180.56180.560.56%98,477
Apr 16, 2026179.01183.58176.00179.55179.551.10%16,156
Apr 15, 2026176.30182.00174.10177.60177.603.12%31,414
Apr 13, 2026170.00177.35166.02172.22172.22-2.09%40,474
Apr 10, 2026168.90179.00168.90175.90175.904.17%49,507
Apr 9, 2026153.49173.00150.25168.86168.869.68%87,349
Apr 8, 2026151.15157.60151.15153.96153.963.61%59,480
Apr 7, 2026141.00149.90141.00148.59148.593.85%30,022
Apr 6, 2026135.10144.78134.26143.08143.084.29%40,010
Apr 2, 2026130.00141.00127.67137.20137.204.29%32,135
Apr 1, 2026126.00136.56126.00131.56131.566.96%41,177
Mar 30, 2026131.32135.92119.68123.00123.00-6.34%99,512
Mar 27, 2026136.00140.39130.22131.32131.32-5.91%74,665
Mar 25, 2026141.00151.42137.08139.57139.570.37%123,415
Mar 24, 2026140.10144.25138.00139.05139.051.61%84,564
Mar 23, 2026143.46145.99135.50136.85136.85-5.39%37,692
Mar 20, 2026152.90152.90143.02144.65144.65-0.92%19,424
Mar 19, 2026146.70147.26142.03146.00146.00-0.22%42,791
Mar 18, 2026145.00149.31145.00146.32146.321.75%45,196
Mar 17, 2026143.96148.00140.35143.80143.800.25%36,039
Mar 16, 2026150.70150.70142.40143.44143.44-3.76%56,952
Mar 13, 2026150.35153.79148.71149.05149.05-3.15%23,143
Mar 12, 2026150.00157.01150.00153.90153.901.50%21,076
Mar 11, 2026155.50160.34150.50151.63151.63-2.21%27,528
Mar 10, 2026154.71156.89153.62155.05155.050.22%14,032
Mar 9, 2026154.20159.84153.63154.71154.71-1.98%24,963
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