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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	243.82	239.88	239.88	247.29	236	36,203
September 04, 2025	254.95	242.96	242.96	254.95	240	17,419
September 03, 2025	238.28	248.73	248.73	259.05	238.28	72,261
September 02, 2025	242.15	238.28	238.28	244	237	26,997
September 01, 2025	243	239.77	239.77	244.75	236	24,167
August 29, 2025	242	239.65	239.65	248.89	238	19,151
August 28, 2025	258	244.11	244.11	258	243.05	54,841
August 26, 2025	269	259.87	259.87	269	257.3	26,335
August 25, 2025	267.17	269	269	272.86	263.42	64,101
August 22, 2025	260.39	265.05	265.05	284.4	256.15	335,009
August 21, 2025	267	259.1	259.1	269.4	255.29	88,404
August 20, 2025	267.25	269.42	269.42	281	255.19	998,589
August 19, 2025	237.99	275.52	275.52	277.11	232.36	1.79M
August 18, 2025	236	230.93	230.93	236.38	229.44	18,836
August 14, 2025	231	234.4	234.4	237.5	229.43	13,743
August 13, 2025	220.43	232.82	232.82	234	220.43	25,159
August 12, 2025	223.91	220.43	220.43	231.13	217.9	21,031
August 11, 2025	227.05	227.33	227.33	234.2	223.71	14,708
August 08, 2025	236.25	230.5	230.5	239.22	228.5	11,462
August 07, 2025	237.08	236.25	236.25	237.99	231.88	9,787
August 06, 2025	235.34	237.08	237.08	242	226.3	18,238
August 05, 2025	238.9	235.34	235.34	239.39	232	6,796
August 04, 2025	242	237.11	237.11	242	234.83	33,550
August 01, 2025	233.8	238.22	238.22	240.79	233.76	23,184
July 31, 2025	230.5	233.8	233.8	240.45	230.5	13,504
July 30, 2025	243	238.55	238.55	244.75	235.1	13,073
July 29, 2025	236.6	242.95	242.95	247	234.75	26,238
July 28, 2025	246.35	236.6	236.6	252.75	235	39,118
July 25, 2025	260.65	246.35	246.35	260.65	245	40,313
July 24, 2025	261.45	259.4	259.4	264.2	256.4	21,463
July 23, 2025	264.5	261.45	261.45	266.9	257.4	39,098
July 22, 2025	269	266	266	269.35	264	30,281
July 21, 2025	270.3	272.4	272.4	274.75	264.25	28,029
July 18, 2025	281.5	277	277	286	276	57,378
July 17, 2025	285	277.33	277.33	285	275.1	125,724

IFGL Refractories Limited (IFGLEXPOR.NS) NSE