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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	54.6	53.03	53.03	54.88	52.61	3.92M
August 07, 2025	54.75	54.54	54.54	55.29	53.2	5.68M
August 06, 2025	57.08	55.59	55.59	57.25	54.61	4.66M
August 05, 2025	57.5	57.09	57.09	58.31	56.7	2.37M
August 04, 2025	58.19	57.58	57.58	58.39	57.2	2.93M
August 01, 2025	57	57.96	57.96	58.7	57	5.27M
July 31, 2025	57.01	57.16	57.16	58.26	56.9	4.41M
July 30, 2025	59.2	58.49	58.49	59.6	58.1	3.28M
July 29, 2025	57.95	59	59	59.85	57.12	6.86M
July 28, 2025	58.63	58.15	58.15	59.99	57.81	4.73M
July 25, 2025	60.75	58.63	58.63	60.8	58.39	4.54M
July 24, 2025	62	60.76	60.76	62.59	60.55	4.54M
July 23, 2025	60.44	61.81	61.81	62.38	60.06	7.72M

IFCI Limited (IFCI.NS) NSE