IFB Industries Limited - IFBIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,800	1,853.8	1,853.8	1,860	1,775.5	62,290
November 06, 2025	1,815.8	1,792.5	1,792.5	1,840.6	1,780.5	31,425
November 04, 2025	1,857.7	1,841.4	1,841.4	1,857.7	1,827.2	32,265
November 03, 2025	1,878.3	1,846	1,846	1,927.7	1,834.4	113,014
October 31, 2025	2,005	1,872.2	1,872.2	2,019.8	1,850	289,229
October 30, 2025	1,994	1,949	1,949	1,994	1,940	70,563
October 29, 2025	1,919	1,956	1,956	1,975	1,918	46,399
October 28, 2025	1,909	1,918.9	1,918.9	1,961.9	1,885.2	74,577
October 27, 2025	1,936.9	1,910.4	1,910.4	1,965.1	1,861.8	129,487
October 24, 2025	1,900	1,928.9	1,928.9	1,935	1,870.8	112,725
October 23, 2025	1,847.9	1,893.2	1,893.2	1,925	1,832	129,403
October 21, 2025	1,837	1,848	1,848	1,864.4	1,820	23,469
October 20, 2025	1,769	1,815.2	1,815.2	1,832.3	1,735.6	70,529
October 17, 2025	1,750.4	1,737.1	1,737.1	1,772.5	1,693.1	65,730
October 16, 2025	1,779.8	1,736.5	1,736.5	1,828	1,728.1	44,002
October 15, 2025	1,730	1,777.9	1,777.9	1,798.9	1,711	43,027
October 14, 2025	1,710.4	1,729	1,729	1,741.2	1,677	51,998
October 13, 2025	1,747.7	1,696.8	1,696.8	1,747.7	1,682.1	27,989
October 10, 2025	1,688.9	1,747.7	1,747.7	1,784.5	1,688.9	38,766
October 09, 2025	1,738.2	1,688.9	1,688.9	1,738.9	1,681.3	18,724
October 08, 2025	1,742.4	1,726.9	1,726.9	1,742.4	1,708.7	23,602
October 07, 2025	1,692.9	1,725.2	1,725.2	1,752.6	1,677.9	33,882
October 06, 2025	1,734.5	1,685.5	1,685.5	1,763.7	1,677	32,321
October 03, 2025	1,697	1,727.6	1,727.6	1,747	1,689.1	29,543
October 01, 2025	1,671	1,700.5	1,700.5	1,733.2	1,666	38,653
September 30, 2025	1,726.3	1,671.1	1,671.1	1,747.1	1,664.2	41,281
September 29, 2025	1,717.9	1,712.6	1,712.6	1,762	1,701.8	34,198
September 26, 2025	1,755	1,713.7	1,713.7	1,772.7	1,700	36,925
September 25, 2025	1,824.6	1,762.4	1,762.4	1,857.9	1,756.5	78,339
September 24, 2025	1,748	1,840	1,840	1,905	1,732	353,566
September 23, 2025	1,750	1,748	1,748	1,776.5	1,711	82,685
September 22, 2025	1,591	1,766.7	1,766.7	1,797.8	1,591	430,304
September 19, 2025	1,597	1,606.4	1,606.4	1,650	1,595	63,173
September 18, 2025	1,598.2	1,598	1,598	1,610	1,577	54,623
September 17, 2025	1,575.4	1,574.2	1,574.2	1,600	1,560.9	28,818
September 16, 2025	1,567	1,562.9	1,562.9	1,606.9	1,531.4	69,318
September 15, 2025	1,492.1	1,550.4	1,550.4	1,574.4	1,492.1	59,606
September 12, 2025	1,515	1,502.5	1,502.5	1,526.4	1,500.2	35,028
September 11, 2025	1,502.5	1,508.3	1,508.3	1,534.8	1,498.3	120,761
September 10, 2025	1,485	1,502.5	1,502.5	1,526.9	1,483	27,431
September 09, 2025	1,490	1,487.4	1,487.4	1,508.8	1,478	13,027
September 08, 2025	1,512.2	1,486.2	1,486.2	1,527.4	1,476.2	16,590
September 05, 2025	1,530.7	1,512.2	1,512.2	1,535	1,505.1	16,369
September 04, 2025	1,570	1,518.6	1,518.6	1,599	1,507.9	187,286
September 03, 2025	1,551.5	1,556.8	1,556.8	1,581.1	1,533	56,298
September 02, 2025	1,489	1,544	1,544	1,561	1,468.1	91,369
September 01, 2025	1,479	1,484.8	1,484.8	1,493.5	1,469.7	16,031
August 29, 2025	1,475	1,466.5	1,466.5	1,487.9	1,455.6	13,820
August 28, 2025	1,455.9	1,475.7	1,475.7	1,483.3	1,433.5	27,781
August 26, 2025	1,484.5	1,455.9	1,455.9	1,485	1,444.6	21,092
August 25, 2025	1,498	1,483.5	1,483.5	1,500	1,444.2	30,240
August 22, 2025	1,469	1,477.4	1,477.4	1,500.9	1,460.1	27,965
August 21, 2025	1,504.9	1,469.4	1,469.4	1,510	1,455.4	60,206
August 20, 2025	1,477.6	1,473.6	1,473.6	1,498.8	1,453.9	70,287
August 19, 2025	1,551.6	1,500	1,500	1,559.9	1,474.9	416,986
August 18, 2025	1,332	1,539.3	1,539.3	1,539.3	1,330	1.68M
August 14, 2025	1,286.2	1,282.8	1,282.8	1,288	1,271	16,209
August 13, 2025	1,281	1,285.1	1,285.1	1,299.9	1,275	16,561
August 12, 2025	1,310	1,280.7	1,280.7	1,334.3	1,275	22,485
August 11, 2025	1,331	1,308	1,308	1,388.4	1,300	17,602

IFB Industries Limited (IFBIND.NS) NSE