IFCI Limited IFCI
NSE · India · Finance
INR 65.01-3.76 (-5.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 65.14 | -5.28% | INR 68.55 | INR 68.55 | INR 64.25 | 41.91M |
| 2026-09-30 | INR 68.77 | -3.10% | INR 70.95 | INR 71.43 | INR 68.45 | 25.75M |
| 2026-09-29 | INR 70.97 | +0.60% | INR 70.06 | INR 71.65 | INR 69.53 | 38.91M |
| 2026-09-28 | INR 70.55 | -4.60% | INR 73.80 | INR 73.85 | INR 70.31 | 34.18M |
| 2026-09-25 | INR 73.95 | -1.65% | INR 75.02 | INR 75.62 | INR 73.20 | 36.14M |
| 2026-09-24 | INR 75.19 | -5.41% | INR 78.39 | INR 78.86 | INR 74.67 | 70.78M |
| 2026-09-23 | INR 79.49 | +4.67% | INR 76.30 | INR 80.07 | INR 75.60 | 77.51M |
| 2026-09-22 | INR 75.94 | +2.28% | INR 74.45 | INR 77.08 | INR 73.91 | 67.88M |
| 2026-09-21 | INR 74.25 | -2.95% | INR 75.35 | INR 75.50 | INR 73.71 | 48.07M |
| 2026-09-18 | INR 76.51 | -0.75% | INR 77.56 | INR 77.97 | INR 75.40 | 60.47M |
| 2026-09-17 | INR 77.09 | +2.70% | INR 75.21 | INR 80.97 | INR 75.21 | 176.90M |
| 2026-09-16 | INR 75.06 | -2.46% | INR 77.20 | INR 77.39 | INR 73.01 | 114.07M |
| 2026-09-15 | INR 76.95 | -6.49% | INR 83.00 | INR 83.98 | INR 76.34 | 81.20M |
| 2026-09-14 | INR 82.29 | 0.00% | INR 82.29 | INR 82.29 | INR 82.29 | 0 |
| 2026-09-11 | INR 82.29 | -3.36% | INR 83.80 | INR 85.59 | INR 81.52 | 110.89M |
| 2026-09-10 | INR 85.15 | -4.28% | INR 89.34 | INR 90.40 | INR 84.60 | 106.22M |
| 2026-09-09 | INR 88.96 | -3.94% | INR 92.50 | INR 93.56 | INR 87.76 | 156.50M |
| 2026-09-08 | INR 92.61 | -9.66% | INR 103.40 | INR 103.59 | INR 91.77 | 217.42M |
| 2026-09-07 | INR 102.51 | +1.11% | INR 104.90 | INR 107.36 | INR 101.40 | 207.83M |
| 2026-09-04 | INR 101.38 | +5.70% | INR 96.50 | INR 107.50 | INR 96.41 | 407.35M |
| 2026-09-03 | INR 95.91 | -2.45% | INR 98.21 | INR 101.66 | INR 94.50 | 166.36M |
| 2026-09-02 | INR 98.32 | +12.67% | INR 87.50 | INR 99.49 | INR 87.01 | 428.06M |
| 2026-09-01 | INR 87.26 | -2.72% | INR 89.94 | INR 90.19 | INR 86.25 | 22.19M |
| 2026-08-31 | INR 89.70 | -0.29% | INR 90.20 | INR 92.14 | INR 88.11 | 50.61M |
| 2026-08-28 | INR 89.96 | +6.75% | INR 84.27 | INR 92.45 | INR 83.57 | 139.34M |
| 2026-08-27 | INR 84.27 | -1.37% | INR 85.95 | INR 88.20 | INR 83.36 | 44.60M |
| 2026-08-26 | INR 85.44 | +2.63% | INR 83.60 | INR 87.15 | INR 83.15 | 54.93M |
| 2026-08-25 | INR 83.25 | +0.93% | INR 82.65 | INR 85.24 | INR 82.41 | 49.38M |
| 2026-08-24 | INR 82.48 | +1.94% | INR 81.12 | INR 83.38 | INR 80.70 | 27.11M |
| 2026-08-21 | INR 80.91 | -1.04% | INR 81.70 | INR 82.31 | INR 80.57 | 12.86M |
| 2026-08-20 | INR 81.76 | +0.10% | INR 82.00 | INR 82.53 | INR 80.37 | 23.21M |
| 2026-08-19 | INR 81.68 | +0.39% | INR 81.87 | INR 84.19 | INR 81.00 | 63.79M |
| 2026-08-18 | INR 81.36 | +3.08% | INR 78.97 | INR 81.80 | INR 78.36 | 49.98M |
| 2026-08-17 | INR 78.93 | +2.59% | INR 77.09 | INR 79.73 | INR 75.75 | 32.16M |
| 2026-08-14 | INR 76.94 | +0.37% | INR 76.90 | INR 77.84 | INR 76.10 | 14.12M |
| 2026-08-13 | INR 76.66 | +4.29% | INR 73.68 | INR 78.15 | INR 73.36 | 40.73M |
| 2026-08-12 | INR 73.51 | -2.89% | INR 75.00 | INR 75.29 | INR 72.71 | 14.28M |
| 2026-08-11 | INR 75.70 | -0.42% | INR 76.03 | INR 76.80 | INR 75.25 | 10.59M |
| 2026-08-10 | INR 76.02 | +2.76% | INR 73.70 | INR 76.93 | INR 73.36 | 18.60M |
| 2026-08-07 | INR 73.98 | -1.24% | INR 74.69 | INR 75.20 | INR 73.73 | 5.93M |
| 2026-08-06 | INR 74.91 | -0.97% | INR 75.64 | INR 75.95 | INR 74.35 | 8.32M |
| 2026-08-05 | INR 75.64 | -0.34% | INR 76.45 | INR 76.98 | INR 75.40 | 7.89M |
| 2026-08-04 | INR 75.90 | -1.82% | INR 76.99 | INR 77.55 | INR 75.60 | 10.22M |
| 2026-08-03 | INR 77.31 | +1.01% | INR 77.30 | INR 79.20 | INR 76.92 | 20.35M |
| 2026-07-31 | INR 76.54 | +4.11% | INR 74.50 | INR 77.57 | INR 73.83 | 50.45M |
| 2026-07-30 | INR 73.52 | +3.11% | INR 71.43 | INR 74.10 | INR 70.30 | 32.67M |
| 2026-07-29 | INR 71.30 | +4.06% | INR 69.00 | INR 71.79 | INR 68.43 | 19.03M |
| 2026-07-28 | INR 68.52 | -2.66% | INR 70.49 | INR 70.81 | INR 68.15 | 8.96M |
| 2026-07-27 | INR 70.39 | +0.39% | INR 70.90 | INR 71.50 | INR 70.21 | 5.76M |
| 2026-07-24 | INR 70.12 | -1.43% | INR 70.66 | INR 70.78 | INR 68.81 | 12.59M |
| 2026-07-23 | INR 71.14 | -0.46% | INR 71.21 | INR 72.25 | INR 70.35 | 9.03M |
| 2026-07-22 | INR 71.47 | -1.92% | INR 72.50 | INR 72.69 | INR 71.21 | 9.00M |
| 2026-07-21 | INR 72.87 | -0.36% | INR 73.19 | INR 73.75 | INR 72.51 | 8.42M |
| 2026-07-20 | INR 73.13 | +1.33% | INR 72.00 | INR 73.60 | INR 71.70 | 14.52M |
| 2026-07-17 | INR 72.17 | -1.88% | INR 73.55 | INR 73.68 | INR 71.51 | 13.21M |
| 2026-07-16 | INR 73.55 | -0.80% | INR 74.50 | INR 74.60 | INR 73.11 | 11.18M |
| 2026-07-15 | INR 74.14 | -0.51% | INR 74.52 | INR 75.84 | INR 73.75 | 12.43M |
| 2026-07-14 | INR 74.52 | -2.54% | INR 76.00 | INR 76.49 | INR 74.30 | 14.41M |
| 2026-07-13 | INR 76.46 | -1.29% | INR 76.28 | INR 77.35 | INR 76.01 | 13.64M |
| 2026-07-10 | INR 77.46 | +1.04% | INR 78.00 | INR 79.64 | INR 77.20 | 36.75M |
| 2026-07-09 | INR 76.66 | +3.73% | INR 74.80 | INR 78.00 | INR 74.51 | 48.01M |
| 2026-07-08 | INR 73.90 | -0.75% | INR 74.40 | INR 78.10 | INR 73.32 | 52.64M |
| 2026-07-07 | INR 74.46 | -0.88% | INR 75.65 | INR 76.20 | INR 73.55 | 13.93M |
| 2026-07-06 | INR 75.12 | -1.04% | INR 75.83 | INR 76.90 | INR 74.26 | 28.25M |
| 2026-07-03 | INR 75.91 | -1.17% | INR 77.30 | INR 77.79 | INR 75.60 | 16.69M |
| 2026-07-02 | INR 76.81 | +0.29% | INR 76.85 | INR 78.56 | INR 75.30 | 38.54M |
| 2026-07-01 | INR 76.59 | +2.28% | INR 75.34 | INR 77.60 | INR 74.89 | 43.04M |
| 2026-06-30 | INR 74.88 | -2.98% | INR 77.69 | INR 77.73 | INR 74.50 | 26.70M |
| 2026-06-29 | INR 77.18 | +0.23% | INR 77.09 | INR 77.87 | INR 75.00 | 44.82M |
| 2026-06-26 | INR 77.00 | 0.00% | INR 77.00 | INR 77.00 | INR 77.00 | 0 |
| 2026-06-25 | INR 77.00 | -3.44% | INR 80.40 | INR 80.56 | INR 76.55 | 36.35M |
| 2026-06-24 | INR 79.74 | -2.26% | INR 81.95 | INR 82.10 | INR 78.39 | 52.71M |
| 2026-06-23 | INR 81.58 | -2.14% | INR 83.76 | INR 85.11 | INR 81.12 | 57.52M |
| 2026-06-22 | INR 83.36 | -2.76% | INR 86.70 | INR 87.20 | INR 83.00 | 69.54M |
| 2026-06-19 | INR 85.73 | +4.16% | INR 82.80 | INR 87.98 | INR 82.70 | 205.78M |
| 2026-06-18 | INR 82.31 | -8.62% | INR 90.50 | INR 94.00 | INR 80.61 | 312.40M |
| 2026-06-17 | INR 90.07 | +1.43% | INR 89.00 | INR 95.80 | INR 89.00 | 239.01M |
| 2026-06-16 | INR 88.80 | -0.89% | INR 89.60 | INR 91.49 | INR 87.51 | 147.03M |
| 2026-06-15 | INR 89.60 | +5.95% | INR 87.67 | INR 91.30 | INR 84.70 | 309.83M |
| 2026-06-12 | INR 84.57 | +19.99% | INR 72.30 | INR 84.57 | INR 72.30 | 240.54M |
| 2026-06-11 | INR 70.48 | -1.88% | INR 70.98 | INR 73.27 | INR 70.01 | 40.03M |
| 2026-06-10 | INR 71.83 | -6.80% | INR 77.35 | INR 77.49 | INR 71.51 | 35.15M |
| 2026-06-09 | INR 77.07 | +4.43% | INR 74.03 | INR 77.39 | INR 73.69 | 47.70M |
| 2026-06-08 | INR 73.80 | -7.29% | INR 78.00 | INR 79.06 | INR 73.25 | 51.94M |
| 2026-06-05 | INR 79.60 | -2.90% | INR 82.00 | INR 82.69 | INR 78.47 | 69.29M |
| 2026-06-04 | INR 81.98 | +1.94% | INR 81.00 | INR 83.44 | INR 78.13 | 202.07M |
| 2026-06-03 | INR 80.42 | +12.26% | INR 72.30 | INR 81.90 | INR 71.78 | 322.48M |
| 2026-06-02 | INR 71.64 | +6.58% | INR 67.00 | INR 72.20 | INR 66.61 | 105.74M |
| 2026-06-01 | INR 67.22 | -1.91% | INR 68.60 | INR 71.45 | INR 66.95 | 48.96M |
| 2026-05-29 | INR 68.53 | +0.22% | INR 68.90 | INR 70.20 | INR 67.75 | 45.01M |