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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	217.89	215.58	215.58	219.11	211.62	36,152
November 25, 2025	213.45	216.74	216.74	219.5	212.49	14,296
November 24, 2025	216.05	213.45	213.45	220.75	210.35	18,672
November 21, 2025	226.25	219.53	219.53	226.25	218.56	24,947
November 19, 2025	230	223.52	223.52	230	220.35	20,966
November 18, 2025	236.6	227.78	227.78	236.6	225.2	34,429
November 17, 2025	242	234.34	234.34	242	231.01	25,817
November 14, 2025	235	234.02	234.02	247.76	231.16	83,944
November 13, 2025	239	230.85	230.85	240.67	228	30,853
November 12, 2025	235.9	236.84	236.84	238.3	231.91	16,789
November 11, 2025	236.5	231.17	231.17	236.66	228.32	26,426
November 10, 2025	238.9	232.93	232.93	239.39	232	15,614
November 07, 2025	239.85	235.37	235.37	239.85	232.83	39,280
November 06, 2025	243.2	239.86	239.86	246.37	238.12	21,656
November 04, 2025	252	244.49	244.49	252	242.2	26,185
November 03, 2025	246.5	250.44	250.44	252.97	245.43	40,106
October 31, 2025	251.65	247.4	247.4	252.5	246.3	21,677
October 30, 2025	253.1	251.65	251.65	255.25	249.5	24,307
October 29, 2025	254.5	252.55	252.55	256.45	250.05	49,630
October 28, 2025	256.75	251.95	251.95	256.75	247.8	46,503
October 27, 2025	259.65	255.95	255.95	259.65	252.9	30,064
October 24, 2025	258	254.4	254.4	259.25	253.3	29,790
October 23, 2025	268	258	258	268	256.15	32,809
October 21, 2025	265	262.9	262.9	265.55	259.95	19,171
October 20, 2025	259.5	259.15	259.15	261	256.15	20,971
October 17, 2025	257.5	256.95	256.95	260.65	251.15	48,518
October 16, 2025	256.9	257.05	257.05	264.1	254.15	109,603
October 15, 2025	254.3	254.3	254.3	260	253	70,015
October 14, 2025	263	253.65	253.65	267.55	252.1	83,753
October 13, 2025	268.9	263	263	268.9	260.5	82,120
October 10, 2025	271.25	267.95	267.95	274	266.25	95,561
October 09, 2025	280.9	271.25	271.25	290	266.75	337,972

IFGL Refractories Limited (IFGLEXPOR.NS) NSE