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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 08, 2025	288.95	277.4	277.4	294.8	275.5	197,505
October 07, 2025	301	290.7	290.7	308.4	283.65	543,253
October 06, 2025	289	303	303	338	285.95	5.68M
October 03, 2025	279	285.15	285.15	290	278.05	268,090
October 01, 2025	288.95	282.85	282.85	294	278	1.4M
September 30, 2025	250	294.49	294.49	298.6	246.2	8.49M
September 29, 2025	256.6	248.84	248.84	262.5	246.72	99,856
September 26, 2025	268.65	254.56	254.56	269.7	251.1	117,037
September 25, 2025	267.9	266.52	266.52	276.75	263.08	153,096
September 24, 2025	247.5	265.93	265.93	279.9	247.35	478,368
September 23, 2025	244.04	253.16	253.16	260	241.35	49,331
September 22, 2025	246.49	242.23	242.23	248.98	240.3	33,313
September 19, 2025	245.01	244.59	244.59	247.76	242.9	19,742
September 18, 2025	244.31	244.95	244.95	247.02	242.7	26,737
September 17, 2025	246.88	243.63	243.63	248.99	241.98	21,863
September 16, 2025	242.88	243.49	243.49	249	242.88	24,489
September 15, 2025	248.46	241.6	241.6	249.62	240.62	21,369
September 12, 2025	244.6	247.23	247.23	252.22	243	32,185
September 11, 2025	248.28	242.25	242.25	249.85	240.2	16,257
September 10, 2025	249.2	247.38	247.38	249.73	244.09	19,097
September 09, 2025	248.01	246.73	246.73	254.4	245.03	16,742
September 08, 2025	241	247.87	247.87	252	241	13,668

IFGL Refractories Limited (IFGLEXPOR.NS) NSE