IFCI Limited - IFCI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.94	59.97	59.97	61.4	59.6	11.69M
February 19, 2026	62.85	61.42	61.42	64.33	60.45	23.07M
February 18, 2026	63.64	62.66	62.66	63.74	62.15	13.66M
February 17, 2026	62.01	63.36	63.36	64.39	61.82	33.11M
February 16, 2026	62.6	62.29	62.29	63.32	61.7	17.32M
February 13, 2026	61.2	62.87	62.87	63.55	59.81	42.81M
February 12, 2026	62.16	61.9	61.9	62.82	61.35	25.49M
February 11, 2026	64.9	62.1	62.1	65.15	61.5	31.61M
February 10, 2026	65.11	64.74	64.74	66.59	63.83	60.41M
February 09, 2026	61.63	64.61	64.61	68.13	60.81	211.13M
February 06, 2026	60.2	60.18	60.18	60.9	58.7	25.66M
February 05, 2026	58	60	60	61.25	57.78	69.03M
February 04, 2026	56.56	57.89	57.89	58.4	55.78	16.95M
February 03, 2026	59	56.75	56.75	59.02	56.2	14.32M
February 02, 2026	57.43	56.14	56.14	58.05	54.8	18.17M
February 01, 2026	59	57.43	57.43	61.69	55.56	105.15M
January 30, 2026	54.86	55.09	55.09	55.84	53.78	15.04M
January 29, 2026	58.1	56.33	56.33	58.22	55.68	12.37M
January 28, 2026	56.98	57.86	57.86	58.23	56.67	12.67M
January 27, 2026	56.9	56.22	56.22	57.2	54.36	21.49M
January 23, 2026	58.92	56.35	56.35	59.1	56	13.72M
January 22, 2026	60	58.8	58.8	60.8	58.3	24.7M
January 21, 2026	57.2	58.56	58.56	59.25	56.26	52.74M
January 20, 2026	62	57.62	57.62	62	57.1	71.93M
January 19, 2026	60.9	62.17	62.17	63.48	59.1	111.66M
January 16, 2026	57.25	60.67	60.67	62.99	57.05	251.03M
January 14, 2026	57.05	56.1	56.1	57.53	55.7	45.5M
January 13, 2026	57.43	57.67	57.67	59.6	56.7	185.04M
January 12, 2026	51.09	56.43	56.43	58.35	50.5	273.04M
January 09, 2026	49.9	49.01	49.01	50.36	48.8	4.07M
January 08, 2026	51.55	50	50	52.19	49.8	4.97M
January 07, 2026	51.99	51.72	51.72	52.1	51.52	2.65M
January 06, 2026	53.17	52.11	52.11	53.28	51.81	4.61M
January 05, 2026	53.89	53.11	53.11	54.5	52.9	4.77M
January 02, 2026	53.25	53.62	53.62	54.25	52.88	7.74M
January 01, 2026	52.89	53.07	53.07	53.5	52.28	5.67M
December 31, 2025	50.84	52.9	52.9	54.5	50.8	51.91M
December 30, 2025	51.29	50.44	50.44	51.41	50.01	3.91M
December 29, 2025	53.42	51.44	51.44	53.46	51.2	4.42M
December 26, 2025	52.89	53.42	53.42	55.1	52.46	12.08M
December 24, 2025	52.97	53.07	53.07	53.57	52.33	7.84M
December 23, 2025	49.65	52.97	52.97	53.9	49.17	44.22M
December 22, 2025	48.35	49.41	49.41	49.62	48.11	4.26M
December 19, 2025	47	47.92	47.92	48.15	46.91	2.2M
December 18, 2025	46.95	46.81	46.81	47.7	46.23	2.84M
December 17, 2025	47.9	47.1	47.1	49.33	46.96	2.6M
December 16, 2025	48.54	47.9	47.9	48.54	47.8	1.71M
December 15, 2025	48.4	48.6	48.6	48.81	47.94	2.16M
December 12, 2025	48.39	48.7	48.7	48.9	48.05	3.28M
December 11, 2025	47.79	48.15	48.15	48.44	47.59	2.57M
December 10, 2025	48.6	47.77	47.77	49.8	47.57	4.64M
December 09, 2025	47.05	48.38	48.38	48.65	46.25	5.08M
December 08, 2025	49.34	47.43	47.43	49.48	47.25	3.77M
December 05, 2025	49.73	49.38	49.38	50	49.1	2.89M
December 04, 2025	50.18	49.73	49.73	50.4	49.55	2.86M
December 03, 2025	51.2	50.28	50.28	51.2	50	2.93M
December 02, 2025	51.3	50.99	50.99	52.48	50.71	4.5M
December 01, 2025	51.13	51.37	51.37	51.75	50.84	3.12M
November 28, 2025	51.25	50.94	50.94	51.34	50.68	3.13M
November 27, 2025	52.05	51.33	51.33	52.42	51	3.33M

IFCI Limited (IFCI.NS) NSE