IFGL Refractories Limited - IFGLEXPOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.39	178.27	178.27	183.7	176.03	44,990
February 19, 2026	181.1	177.39	177.39	184.99	177.02	19,041
February 18, 2026	183.14	182.75	182.75	188.38	180.01	25,777
February 17, 2026	173.5	183.14	183.14	193	173.5	45,961
February 16, 2026	179.1	173.6	173.6	183.99	171.77	46,365
February 13, 2026	184.01	189.25	189.25	190.78	184.01	24,627
February 12, 2026	190.05	189.49	189.49	197	186.51	39,184
February 11, 2026	191.3	193.17	193.17	197.65	187.52	13,367
February 10, 2026	186.48	191.3	191.3	194.45	186.47	31,094
February 09, 2026	184.6	186.48	186.48	191.75	184.5	37,108
February 06, 2026	186	182.46	182.46	190.51	179.42	33,181
February 05, 2026	184	189.61	189.61	196.9	182	18,976
February 04, 2026	179.42	185.29	185.29	192.36	177.02	34,127
February 03, 2026	180.35	179.61	179.61	185.02	176.91	28,592
February 02, 2026	177.3	175.13	175.13	180.07	172.55	13,315
February 01, 2026	181	178	178	194.4	175	20,836
January 30, 2026	179.78	183.91	183.91	189.4	177.7	28,590
January 29, 2026	169.05	179.78	179.78	188.97	169.05	28,314
January 28, 2026	168.99	172.79	172.79	175.78	168.81	20,676
January 27, 2026	171	169.29	169.29	172.39	165.61	15,851
January 23, 2026	174.33	170.93	170.93	179.1	168.9	16,433
January 22, 2026	174.99	177.41	177.41	181.78	173.39	30,785
January 21, 2026	173	173.15	173.15	180.71	169.5	57,966
January 20, 2026	188.31	180.27	180.27	190.86	176.61	36,043
January 19, 2026	194	192.11	192.11	196.34	188	23,136
January 16, 2026	193.93	194.21	194.21	199	191.9	10,606
January 14, 2026	191.88	193.93	193.93	197.31	191.8	13,637
January 13, 2026	193	191.88	191.88	197.65	190.5	10,719
January 12, 2026	195.05	193.19	193.19	195.13	190.5	22,485
January 09, 2026	199	195.83	195.83	203.69	194.11	17,413
January 08, 2026	206.03	200.29	200.29	207.78	198.3	13,928
January 07, 2026	207.99	206.97	206.97	210	202.36	10,988
January 06, 2026	211	208.25	208.25	213.58	205.52	10,407
January 05, 2026	217.37	211.91	211.91	217.37	210.64	13,409
January 02, 2026	204.1	213.64	213.64	215.01	204.1	29,933
January 01, 2026	208.46	206.69	206.69	210.4	203.25	12,862
December 31, 2025	200.6	208.46	208.46	210	200.6	15,512
December 30, 2025	199	202.46	202.46	204.36	199	7,491
December 29, 2025	200.5	201.22	201.22	206.29	200.17	15,600
December 26, 2025	204.65	203.25	203.25	207.85	200.9	11,546
December 24, 2025	209.4	206.57	206.57	214	205	17,537
December 23, 2025	217.4	210.39	210.39	217.4	207.33	21,321
December 22, 2025	208	207.47	207.47	211.54	206	21,408
December 19, 2025	200.99	208.6	208.6	210.6	200.99	26,099
December 18, 2025	201.1	199.73	199.73	203.9	198.5	10,319
December 17, 2025	206.11	202.96	202.96	208.74	201.07	7,814
December 16, 2025	212.75	208.59	208.59	213.29	205.1	11,264
December 15, 2025	210.6	212.75	212.75	215	206.47	17,480
December 12, 2025	202.52	208.4	208.4	213	202.52	29,286
December 11, 2025	204.19	200.98	200.98	205	196.54	9,797
December 10, 2025	206.39	201.96	201.96	211.52	200.55	34,997
December 09, 2025	192.44	202.87	202.87	204.25	189.01	50,238
December 08, 2025	205	192.44	192.44	206.13	190.1	50,402
December 05, 2025	209.4	203.77	203.77	210.88	203.1	17,570
December 04, 2025	211.38	207.4	207.4	213.31	207	10,057
December 03, 2025	214.14	209.65	209.65	216.08	207.35	12,189
December 02, 2025	218.9	214.14	214.14	218.9	212.1	9,569
December 01, 2025	218.52	216.84	216.84	219.99	215.64	11,771
November 28, 2025	219.4	219.1	219.1	222	215.35	9,664
November 27, 2025	219.5	217.32	217.32	222.5	216.15	17,611

IFGL Refractories Limited (IFGLEXPOR.NS) NSE