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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.9	54.23	54.23	54.7	53	5.73M
November 06, 2025	56.2	54.16	54.16	56.34	53.85	5.05M
November 04, 2025	57.54	56.21	56.21	57.54	55.9	4.91M
November 03, 2025	58.25	57.33	57.33	59.07	57.11	6.09M
October 31, 2025	57.87	57.95	57.95	60	57.41	16.45M
October 30, 2025	57.11	57.69	57.69	59.6	57.1	18.51M
October 29, 2025	56.89	57.07	57.07	57.45	56	6.78M
October 28, 2025	56.2	56.37	56.37	57.37	55.35	6.65M
October 27, 2025	55.74	55.98	55.98	57.32	55.63	3.56M
October 24, 2025	56.15	55.67	55.67	56.75	55.42	3.67M
October 23, 2025	56.5	56.39	56.39	57.4	56.09	3.84M
October 21, 2025	56.42	56.18	56.18	56.9	56	1.19M
October 20, 2025	54.75	56.07	56.07	56.5	54.75	6.09M
October 17, 2025	55.3	54.55	54.55	55.6	54.1	3.91M
October 16, 2025	55.81	55.52	55.52	56.35	55.25	3.63M
October 15, 2025	55.15	55.62	55.62	56.33	54.7	4.57M
October 14, 2025	56.9	54.96	54.96	57.28	54.42	7.27M
October 13, 2025	56.81	56.71	56.71	57.6	56.4	4.51M
October 10, 2025	57.65	57.81	57.81	59.2	57.32	8.06M
October 09, 2025	59	57.79	57.79	59.04	57.5	7.34M
October 08, 2025	56.93	58.93	58.93	60.69	56.93	61.23M
October 07, 2025	57.46	56.62	56.62	57.62	56.4	3.19M
October 06, 2025	58.26	57.46	57.46	58.8	57.25	4.91M
October 03, 2025	55.2	58.15	58.15	58.61	55.05	10.26M
October 01, 2025	54.35	55.34	55.34	55.49	54.01	4.47M
September 30, 2025	53.25	54.05	54.05	54.65	53.14	4.96M
September 29, 2025	53.51	53.13	53.13	54.22	52.92	3.18M
September 26, 2025	54.99	53.27	53.27	55.07	53.1	4.26M
September 25, 2025	56.36	55.12	55.12	56.65	54.88	4.21M
September 24, 2025	57.5	56.37	56.37	57.56	56.02	3.84M
September 23, 2025	58.3	57.26	57.26	58.45	57.02	4.29M
September 22, 2025	59.49	58.59	58.59	59.98	58.21	6.3M
September 19, 2025	59.02	59.74	59.74	60.4	58.07	12.01M
September 18, 2025	59.24	59.23	59.23	60.24	58.5	9.41M
September 17, 2025	56.2	59.01	59.01	59.69	55.94	29.3M
September 16, 2025	56.49	56.08	56.08	56.6	55.53	5.77M
September 15, 2025	53.65	56.21	56.21	58.38	53.43	27.06M
September 12, 2025	54.26	53.37	53.37	54.55	53.05	3.39M
September 11, 2025	53.77	53.99	53.99	54.41	53.3	3.65M
September 10, 2025	53.4	53.52	53.52	55.18	53.14	5.41M
September 09, 2025	53.45	52.96	52.96	53.49	52.65	2.16M
September 08, 2025	52.9	53.13	53.13	53.98	52.76	3.66M
September 05, 2025	52.25	52.43	52.43	53.3	52.05	2.38M
September 04, 2025	54.1	52.16	52.16	54.4	52	3.39M
September 03, 2025	53.15	53.38	53.38	54.05	53.1	2.57M
September 02, 2025	52.69	53.11	53.11	54.4	52.26	4.3M
September 01, 2025	51.25	52.52	52.52	53.49	51.25	4.62M
August 29, 2025	51.9	51.08	51.08	52.04	51	2.49M
August 28, 2025	51.97	51.56	51.56	52.4	51.13	2.9M
August 26, 2025	53.4	51.98	51.98	53.48	51.8	2.57M
August 25, 2025	54.17	53.49	53.49	54.39	53.3	1.97M
August 22, 2025	54.61	54.04	54.04	54.89	53.82	2.09M
August 21, 2025	54.92	54.76	54.76	56.38	54.54	6.55M
August 20, 2025	54.83	54.6	54.6	55.34	54.1	2.78M
August 19, 2025	53.71	54.82	54.82	55.2	53.11	4.42M
August 18, 2025	53.15	53.45	53.45	54.27	53.1	3.44M
August 14, 2025	53.65	52.8	52.8	53.69	52.63	1.84M
August 13, 2025	52.95	53.37	53.37	53.87	52.51	3.35M
August 12, 2025	53.1	52.78	52.78	53.58	52.41	2.89M
August 11, 2025	53.2	53.18	53.18	54.64	51.88	9.58M

IFCI Limited (IFCI.NS) NSE