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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,338	1,330	1,330	1,356.9	1,320	25,124
August 07, 2025	1,287.3	1,334.3	1,334.3	1,364	1,280.4	35,688
August 06, 2025	1,315.2	1,295.6	1,295.6	1,325.9	1,286.8	11,653
August 05, 2025	1,322.1	1,315.1	1,315.1	1,349.1	1,304	35,077
August 04, 2025	1,316.1	1,328.1	1,328.1	1,344	1,312.1	22,175
August 01, 2025	1,317.5	1,333.3	1,333.3	1,339	1,310.5	22,591
July 31, 2025	1,350.9	1,320.5	1,320.5	1,362.5	1,310	37,249
July 30, 2025	1,273	1,375.3	1,375.3	1,390.1	1,273	171,720
July 29, 2025	1,344.8	1,309.1	1,309.1	1,357.5	1,290	62,891
July 28, 2025	1,393.5	1,340.1	1,340.1	1,393.5	1,331	26,951
July 25, 2025	1,429.6	1,393.5	1,393.5	1,430	1,385	27,669
July 24, 2025	1,361.9	1,426.6	1,426.6	1,440	1,357	59,876
July 23, 2025	1,399.8	1,357	1,357	1,399.8	1,348.8	36,702

IFB Industries Limited (IFBIND.NS) NSE