IFB Industries Ltd IFBIND
NSE · India · Consumer Durables
INR 1,166.20-34.80 (-2.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,201.00 | 0.00% | INR 1,211.60 | INR 1,223.80 | INR 1,199.00 | 20.37K |
| 2026-09-29 | INR 1,201.00 | -1.09% | INR 1,214.80 | INR 1,234.50 | INR 1,199.00 | 40.30K |
| 2026-09-28 | INR 1,214.20 | -0.90% | INR 1,245.80 | INR 1,249.70 | INR 1,206.90 | 29.04K |
| 2026-09-25 | INR 1,225.20 | +0.24% | INR 1,231.10 | INR 1,237.60 | INR 1,212.10 | 13.38K |
| 2026-09-24 | INR 1,222.30 | -2.89% | INR 1,251.00 | INR 1,251.00 | INR 1,215.00 | 26.05K |
| 2026-09-23 | INR 1,258.70 | +3.76% | INR 1,213.20 | INR 1,269.60 | INR 1,205.00 | 74.19K |
| 2026-09-22 | INR 1,213.10 | -0.75% | INR 1,220.00 | INR 1,238.00 | INR 1,210.50 | 16.13K |
| 2026-09-21 | INR 1,222.30 | -0.23% | INR 1,231.90 | INR 1,258.40 | INR 1,215.00 | 19.64K |
| 2026-09-18 | INR 1,225.10 | +0.59% | INR 1,208.10 | INR 1,234.90 | INR 1,208.10 | 22.50K |
| 2026-09-17 | INR 1,217.90 | -1.93% | INR 1,249.00 | INR 1,261.80 | INR 1,209.60 | 39.47K |
| 2026-09-16 | INR 1,241.90 | -2.37% | INR 1,260.10 | INR 1,276.00 | INR 1,235.50 | 17.34K |
| 2026-09-15 | INR 1,272.00 | -2.16% | INR 1,310.70 | INR 1,310.70 | INR 1,255.00 | 43.23K |
| 2026-09-14 | INR 1,300.10 | 0.00% | INR 1,300.10 | INR 1,300.10 | INR 1,300.10 | 0 |
| 2026-09-11 | INR 1,300.10 | +1.32% | INR 1,267.20 | INR 1,312.10 | INR 1,251.00 | 53.22K |
| 2026-09-10 | INR 1,283.20 | +1.29% | INR 1,268.30 | INR 1,294.70 | INR 1,256.30 | 23.67K |
| 2026-09-09 | INR 1,266.80 | -2.25% | INR 1,298.00 | INR 1,298.50 | INR 1,255.00 | 51.14K |
| 2026-09-08 | INR 1,296.00 | -1.34% | INR 1,314.00 | INR 1,314.90 | INR 1,290.00 | 30.36K |
| 2026-09-07 | INR 1,313.60 | +0.61% | INR 1,305.70 | INR 1,337.60 | INR 1,303.10 | 21.93K |
| 2026-09-04 | INR 1,305.70 | -0.47% | INR 1,317.20 | INR 1,318.50 | INR 1,300.50 | 19.15K |
| 2026-09-03 | INR 1,311.80 | +1.22% | INR 1,300.00 | INR 1,322.10 | INR 1,285.30 | 32.74K |
| 2026-09-02 | INR 1,296.00 | -0.41% | INR 1,296.40 | INR 1,311.70 | INR 1,271.40 | 35.12K |
| 2026-09-01 | INR 1,301.40 | -2.25% | INR 1,331.40 | INR 1,338.90 | INR 1,291.20 | 59.07K |
| 2026-08-31 | INR 1,331.40 | -0.40% | INR 1,331.10 | INR 1,350.90 | INR 1,321.10 | 23.66K |
| 2026-08-28 | INR 1,336.80 | -1.09% | INR 1,354.30 | INR 1,358.30 | INR 1,328.30 | 21.27K |
| 2026-08-27 | INR 1,351.60 | -1.33% | INR 1,369.80 | INR 1,372.00 | INR 1,345.10 | 22.85K |
| 2026-08-26 | INR 1,369.80 | -0.02% | INR 1,368.00 | INR 1,383.20 | INR 1,358.10 | 13.57K |
| 2026-08-25 | INR 1,370.10 | -2.63% | INR 1,415.90 | INR 1,415.90 | INR 1,365.00 | 19.46K |
| 2026-08-24 | INR 1,407.10 | +1.00% | INR 1,400.00 | INR 1,419.90 | INR 1,391.40 | 27.24K |
| 2026-08-21 | INR 1,393.20 | -0.69% | INR 1,405.20 | INR 1,420.00 | INR 1,383.70 | 29.76K |
| 2026-08-20 | INR 1,402.90 | +0.32% | INR 1,409.00 | INR 1,418.00 | INR 1,393.00 | 37.57K |
| 2026-08-19 | INR 1,398.40 | -1.27% | INR 1,413.40 | INR 1,415.90 | INR 1,385.00 | 26.04K |
| 2026-08-18 | INR 1,416.40 | +2.19% | INR 1,389.00 | INR 1,424.00 | INR 1,371.20 | 75.85K |
| 2026-08-17 | INR 1,386.00 | +0.17% | INR 1,378.00 | INR 1,396.30 | INR 1,360.60 | 28.70K |
| 2026-08-14 | INR 1,383.60 | -0.17% | INR 1,386.60 | INR 1,401.50 | INR 1,360.00 | 39.82K |
| 2026-08-13 | INR 1,386.00 | +2.08% | INR 1,371.90 | INR 1,390.00 | INR 1,363.00 | 30.23K |
| 2026-08-12 | INR 1,357.70 | -1.31% | INR 1,370.50 | INR 1,377.70 | INR 1,347.20 | 30.25K |
| 2026-08-11 | INR 1,375.70 | -2.06% | INR 1,405.00 | INR 1,417.10 | INR 1,366.00 | 47.74K |
| 2026-08-10 | INR 1,404.70 | +0.02% | INR 1,444.00 | INR 1,444.00 | INR 1,390.00 | 63.69K |
| 2026-08-07 | INR 1,404.40 | -2.53% | INR 1,440.00 | INR 1,476.10 | INR 1,383.90 | 191.00K |
| 2026-08-06 | INR 1,440.90 | -0.15% | INR 1,449.60 | INR 1,468.00 | INR 1,420.10 | 95.34K |
| 2026-08-05 | INR 1,443.00 | +5.37% | INR 1,390.00 | INR 1,468.00 | INR 1,378.60 | 283.90K |
| 2026-08-04 | INR 1,369.40 | +1.14% | INR 1,350.00 | INR 1,375.00 | INR 1,349.10 | 47.87K |
| 2026-08-03 | INR 1,354.00 | +2.91% | INR 1,315.70 | INR 1,365.50 | INR 1,305.00 | 70.71K |
| 2026-07-31 | INR 1,315.70 | +0.24% | INR 1,327.80 | INR 1,335.30 | INR 1,299.40 | 64.77K |
| 2026-07-30 | INR 1,312.50 | -1.41% | INR 1,331.30 | INR 1,338.00 | INR 1,303.70 | 30.25K |
| 2026-07-29 | INR 1,331.30 | +1.42% | INR 1,315.70 | INR 1,337.40 | INR 1,313.00 | 32.62K |
| 2026-07-28 | INR 1,312.60 | -0.85% | INR 1,329.60 | INR 1,350.00 | INR 1,306.50 | 43.51K |
| 2026-07-27 | INR 1,323.80 | +1.51% | INR 1,330.00 | INR 1,368.90 | INR 1,293.20 | 246.96K |
| 2026-07-24 | INR 1,304.10 | +0.12% | INR 1,305.00 | INR 1,310.40 | INR 1,272.20 | 35.64K |
| 2026-07-23 | INR 1,302.60 | -1.32% | INR 1,322.80 | INR 1,345.00 | INR 1,300.20 | 44.51K |
| 2026-07-22 | INR 1,320.00 | -2.58% | INR 1,354.90 | INR 1,355.00 | INR 1,309.00 | 53.29K |
| 2026-07-21 | INR 1,355.00 | +0.84% | INR 1,343.70 | INR 1,358.70 | INR 1,336.30 | 32.89K |
| 2026-07-20 | INR 1,343.70 | +1.32% | INR 1,332.00 | INR 1,359.50 | INR 1,318.00 | 46.08K |
| 2026-07-17 | INR 1,326.20 | -2.51% | INR 1,360.30 | INR 1,361.70 | INR 1,317.00 | 68.69K |
| 2026-07-16 | INR 1,360.30 | -1.16% | INR 1,380.00 | INR 1,388.00 | INR 1,356.20 | 79.43K |
| 2026-07-15 | INR 1,376.20 | -0.57% | INR 1,381.00 | INR 1,406.20 | INR 1,373.00 | 60.52K |
| 2026-07-14 | INR 1,384.10 | -2.76% | INR 1,424.70 | INR 1,473.00 | INR 1,375.20 | 224.31K |
| 2026-07-13 | INR 1,423.40 | +3.11% | INR 1,384.00 | INR 1,439.40 | INR 1,365.60 | 517.24K |
| 2026-07-10 | INR 1,380.50 | +7.86% | INR 1,284.80 | INR 1,395.00 | INR 1,284.80 | 658.39K |
| 2026-07-09 | INR 1,279.90 | +1.77% | INR 1,250.10 | INR 1,306.50 | INR 1,250.10 | 150.85K |
| 2026-07-08 | INR 1,257.70 | +0.83% | INR 1,244.00 | INR 1,285.00 | INR 1,235.10 | 66.69K |
| 2026-07-07 | INR 1,247.30 | -2.15% | INR 1,284.90 | INR 1,314.00 | INR 1,238.90 | 134.84K |
| 2026-07-06 | INR 1,274.70 | -0.63% | INR 1,282.80 | INR 1,282.80 | INR 1,262.00 | 29.87K |
| 2026-07-03 | INR 1,282.80 | -0.58% | INR 1,299.00 | INR 1,301.90 | INR 1,272.80 | 37.58K |
| 2026-07-02 | INR 1,290.30 | +0.15% | INR 1,299.00 | INR 1,299.00 | INR 1,276.60 | 39.24K |
| 2026-07-01 | INR 1,288.40 | +0.05% | INR 1,289.10 | INR 1,300.00 | INR 1,276.40 | 57.65K |
| 2026-06-30 | INR 1,287.70 | +3.54% | INR 1,256.10 | INR 1,304.60 | INR 1,233.00 | 100.36K |
| 2026-06-29 | INR 1,243.70 | -2.71% | INR 1,277.90 | INR 1,277.90 | INR 1,234.10 | 58.62K |
| 2026-06-26 | INR 1,278.40 | 0.00% | INR 1,278.40 | INR 1,278.40 | INR 1,278.40 | 0 |
| 2026-06-25 | INR 1,278.40 | +1.76% | INR 1,262.80 | INR 1,285.00 | INR 1,251.20 | 40.81K |
| 2026-06-24 | INR 1,256.30 | -0.54% | INR 1,269.00 | INR 1,272.00 | INR 1,245.30 | 19.61K |
| 2026-06-23 | INR 1,263.10 | -1.32% | INR 1,277.00 | INR 1,284.00 | INR 1,251.00 | 46.47K |
| 2026-06-22 | INR 1,280.00 | -0.35% | INR 1,275.00 | INR 1,294.00 | INR 1,275.00 | 34.90K |
| 2026-06-19 | INR 1,284.50 | -0.30% | INR 1,284.90 | INR 1,299.70 | INR 1,272.00 | 41.30K |
| 2026-06-18 | INR 1,288.40 | -0.38% | INR 1,299.60 | INR 1,305.00 | INR 1,274.70 | 43.75K |
| 2026-06-17 | INR 1,293.30 | +1.65% | INR 1,280.00 | INR 1,316.80 | INR 1,270.00 | 97.62K |
| 2026-06-16 | INR 1,272.30 | +0.35% | INR 1,274.30 | INR 1,285.20 | INR 1,251.00 | 67.83K |
| 2026-06-15 | INR 1,267.90 | -1.55% | INR 1,313.00 | INR 1,331.00 | INR 1,249.00 | 184.10K |
| 2026-06-12 | INR 1,287.80 | +4.00% | INR 1,260.00 | INR 1,341.00 | INR 1,252.10 | 260.73K |
| 2026-06-11 | INR 1,238.30 | -1.06% | INR 1,245.40 | INR 1,270.00 | INR 1,222.60 | 75.27K |
| 2026-06-10 | INR 1,251.60 | -2.67% | INR 1,295.70 | INR 1,295.70 | INR 1,242.00 | 34.29K |
| 2026-06-09 | INR 1,286.00 | +3.78% | INR 1,250.00 | INR 1,292.40 | INR 1,243.10 | 59.05K |
| 2026-06-08 | INR 1,239.20 | -1.31% | INR 1,234.00 | INR 1,280.10 | INR 1,226.20 | 92.80K |
| 2026-06-05 | INR 1,255.70 | -1.03% | INR 1,274.20 | INR 1,289.40 | INR 1,250.10 | 38.41K |
| 2026-06-04 | INR 1,268.80 | -0.85% | INR 1,293.00 | INR 1,293.00 | INR 1,262.60 | 45.41K |
| 2026-06-03 | INR 1,279.70 | -2.89% | INR 1,333.30 | INR 1,333.30 | INR 1,260.10 | 123.57K |
| 2026-06-02 | INR 1,317.80 | +5.72% | INR 1,244.80 | INR 1,326.20 | INR 1,213.40 | 253.08K |
| 2026-06-01 | INR 1,246.50 | -0.48% | INR 1,262.00 | INR 1,334.30 | INR 1,232.00 | 270.03K |
| 2026-05-29 | INR 1,252.50 | +5.08% | INR 1,209.00 | INR 1,347.00 | INR 1,188.30 | 912.17K |
| 2026-05-28 | INR 1,192.00 | 0.00% | INR 1,192.00 | INR 1,192.00 | INR 1,192.00 | 0 |