IFGL Refractories Ltd. IFGLEXPOR
NSE · India · Producer Manufacturing
INR 187.52-3.93 (-2.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 189.57 | -0.98% | INR 196.80 | INR 196.80 | INR 184.13 | 34.17K |
| 2026-09-30 | INR 191.45 | +0.97% | INR 190.00 | INR 198.39 | INR 190.00 | 23.25K |
| 2026-09-29 | INR 189.61 | -1.61% | INR 194.10 | INR 194.10 | INR 186.91 | 25.58K |
| 2026-09-28 | INR 192.71 | -2.40% | INR 198.70 | INR 199.50 | INR 191.30 |
| 12.39K |
| 2026-09-25 | INR 197.45 | +1.64% | INR 195.40 | INR 199.40 | INR 191.47 | 18.42K |
| 2026-09-24 | INR 194.27 | -1.47% | INR 197.74 | INR 199.55 | INR 192.00 | 15.65K |
| 2026-09-23 | INR 197.16 | +1.29% | INR 195.00 | INR 199.51 | INR 195.00 | 20.06K |
| 2026-09-22 | INR 194.65 | -1.64% | INR 197.15 | INR 200.00 | INR 193.20 | 38.26K |
| 2026-09-21 | INR 197.90 | -0.57% | INR 200.40 | INR 200.40 | INR 192.15 | 24.14K |
| 2026-09-18 | INR 199.03 | +0.70% | INR 198.62 | INR 205.49 | INR 197.42 | 28.26K |
| 2026-09-17 | INR 197.64 | -0.32% | INR 198.27 | INR 204.97 | INR 196.11 | 25.29K |
| 2026-09-16 | INR 198.27 | -1.03% | INR 200.50 | INR 201.80 | INR 192.91 | 16.94K |
| 2026-09-15 | INR 200.33 | -2.79% | INR 202.99 | INR 206.60 | INR 198.20 | 26.28K |
| 2026-09-14 | INR 206.08 | 0.00% | INR 206.08 | INR 206.08 | INR 206.08 | 0 |
| 2026-09-11 | INR 206.08 | -3.04% | INR 210.00 | INR 212.20 | INR 203.67 | 41.19K |
| 2026-09-10 | INR 212.54 | -0.98% | INR 215.70 | INR 219.05 | INR 211.00 | 56.19K |
| 2026-09-09 | INR 214.65 | +8.29% | INR 198.00 | INR 225.98 | INR 197.00 | 638.61K |
| 2026-09-08 | INR 198.22 | -2.73% | INR 203.97 | INR 205.56 | INR 195.00 | 36.37K |
| 2026-09-07 | INR 203.79 | -0.44% | INR 204.00 | INR 205.47 | INR 202.50 | 9.04K |
| 2026-09-04 | INR 204.69 | -1.33% | INR 205.50 | INR 210.58 | INR 202.00 | 22.47K |
| 2026-09-03 | INR 207.44 | -0.25% | INR 208.47 | INR 211.82 | INR 203.99 | 23.91K |
| 2026-09-02 | INR 207.95 | +0.02% | INR 207.58 | INR 211.50 | INR 202.41 | 18.14K |
| 2026-09-01 | INR 207.91 | -1.17% | INR 210.05 | INR 213.02 | INR 207.00 | 22.39K |
| 2026-08-31 | INR 210.37 | -2.37% | INR 213.45 | INR 216.80 | INR 207.10 | 13.79K |
| 2026-08-28 | INR 215.47 | +1.18% | INR 210.98 | INR 219.00 | INR 210.91 | 20.33K |
| 2026-08-27 | INR 212.96 | -0.95% | INR 215.01 | INR 218.79 | INR 211.00 | 18.29K |
| 2026-08-26 | INR 215.01 | +1.52% | INR 212.50 | INR 217.90 | INR 209.62 | 27.15K |
| 2026-08-25 | INR 211.79 | -0.78% | INR 213.55 | INR 214.22 | INR 210.00 | 10.58K |
| 2026-08-24 | INR 213.45 | +0.79% | INR 210.72 | INR 219.97 | INR 208.51 | 39.54K |
| 2026-08-21 | INR 211.77 | -1.92% | INR 216.79 | INR 220.49 | INR 206.60 | 63.97K |
| 2026-08-20 | INR 215.92 | -2.16% | INR 222.47 | INR 223.79 | INR 213.99 | 26.01K |
| 2026-08-19 | INR 220.69 | -0.96% | INR 222.83 | INR 227.99 | INR 218.11 | 21.25K |
| 2026-08-18 | INR 222.83 | +1.76% | INR 219.89 | INR 229.00 | INR 215.01 | 25.16K |
| 2026-08-17 | INR 218.97 | -2.81% | INR 224.87 | INR 224.87 | INR 216.05 | 22.42K |
| 2026-08-14 | INR 225.31 | +0.98% | INR 223.13 | INR 230.00 | INR 217.59 | 114.60K |
| 2026-08-13 | INR 223.13 | +4.79% | INR 212.46 | INR 225.00 | INR 211.82 | 92.19K |
| 2026-08-12 | INR 212.93 | -2.43% | INR 219.90 | INR 224.77 | INR 212.00 | 32.00K |
| 2026-08-11 | INR 218.24 | -3.13% | INR 221.00 | INR 226.29 | INR 217.11 | 33.79K |
| 2026-08-10 | INR 225.30 | -0.79% | INR 231.00 | INR 237.00 | INR 224.45 | 171.75K |
| 2026-08-07 | INR 227.10 | +0.73% | INR 225.54 | INR 229.79 | INR 222.06 | 66.66K |
| 2026-08-06 | INR 225.45 | +2.65% | INR 220.40 | INR 228.50 | INR 217.85 | 93.48K |
| 2026-08-05 | INR 219.62 | +1.17% | INR 219.90 | INR 227.60 | INR 213.00 | 121.34K |
| 2026-08-04 | INR 217.08 | +4.69% | INR 207.35 | INR 220.00 | INR 206.51 | 91.14K |
| 2026-08-03 | INR 207.35 | -0.58% | INR 212.00 | INR 218.30 | INR 203.92 | 79.46K |
| 2026-07-31 | INR 208.57 | +7.09% | INR 194.90 | INR 220.00 | INR 194.11 | 74.00K |
| 2026-07-30 | INR 194.77 | -0.70% | INR 195.21 | INR 197.02 | INR 193.00 | 20.18K |
| 2026-07-29 | INR 196.14 | +0.36% | INR 195.00 | INR 202.18 | INR 193.07 | 36.53K |
| 2026-07-28 | INR 195.44 | -2.71% | INR 208.13 | INR 208.13 | INR 193.00 | 65.04K |
| 2026-07-27 | INR 200.88 | +1.62% | INR 201.20 | INR 208.13 | INR 200.00 | 62.17K |
| 2026-07-24 | INR 197.67 | +0.68% | INR 196.00 | INR 202.05 | INR 192.39 | 34.66K |
| 2026-07-23 | INR 196.33 | -3.57% | INR 204.61 | INR 204.61 | INR 194.67 | 38.26K |
| 2026-07-22 | INR 203.60 | -2.80% | INR 210.40 | INR 211.01 | INR 202.57 | 25.67K |
| 2026-07-21 | INR 209.47 | +0.74% | INR 208.55 | INR 214.49 | INR 208.50 | 37.53K |
| 2026-07-20 | INR 207.93 | -2.21% | INR 212.63 | INR 214.97 | INR 204.41 | 56.55K |
| 2026-07-17 | INR 212.63 | -2.96% | INR 220.75 | INR 223.40 | INR 211.50 | 19.60K |
| 2026-07-16 | INR 219.11 | -1.21% | INR 221.80 | INR 227.00 | INR 217.00 | 23.05K |
| 2026-07-15 | INR 221.79 | +3.23% | INR 215.50 | INR 225.89 | INR 215.50 | 37.96K |
| 2026-07-14 | INR 214.86 | -3.87% | INR 224.51 | INR 230.85 | INR 212.00 | 75.36K |
| 2026-07-13 | INR 223.52 | -3.24% | INR 231.00 | INR 231.00 | INR 220.81 | 48.70K |
| 2026-07-10 | INR 231.00 | -1.23% | INR 235.00 | INR 244.50 | INR 229.06 | 84.10K |
| 2026-07-09 | INR 233.88 | +2.95% | INR 225.21 | INR 240.00 | INR 225.21 | 102.82K |
| 2026-07-08 | INR 227.18 | +1.32% | INR 222.89 | INR 247.90 | INR 222.20 | 471.26K |
| 2026-07-07 | INR 224.21 | -5.68% | INR 235.00 | INR 236.97 | INR 222.65 | 122.25K |
| 2026-07-06 | INR 237.70 | +7.33% | INR 216.55 | INR 243.65 | INR 214.05 | 727.49K |
| 2026-07-03 | INR 221.46 | +5.99% | INR 222.50 | INR 233.80 | INR 211.36 | 2.23M |
| 2026-07-02 | INR 208.95 | +16.83% | INR 179.44 | INR 214.62 | INR 179.44 | 2.30M |
| 2026-07-01 | INR 178.85 | -0.85% | INR 179.36 | INR 183.25 | INR 177.88 | 23.61K |
| 2026-06-30 | INR 180.39 | +1.34% | INR 179.27 | INR 182.85 | INR 177.43 | 10.90K |
| 2026-06-29 | INR 178.00 | -4.06% | INR 184.62 | INR 184.62 | INR 177.11 | 109.02K |
| 2026-06-26 | INR 185.54 | 0.00% | INR 185.54 | INR 185.54 | INR 185.54 | 0 |
| 2026-06-25 | INR 185.54 | -0.83% | INR 185.76 | INR 189.37 | INR 184.42 | 11.61K |
| 2026-06-24 | INR 187.10 | -0.73% | INR 189.67 | INR 190.00 | INR 186.07 | 6.69K |
| 2026-06-23 | INR 188.47 | -1.82% | INR 192.18 | INR 196.99 | INR 187.21 | 22.19K |
| 2026-06-22 | INR 191.97 | -0.37% | INR 193.50 | INR 194.49 | INR 189.00 | 15.35K |
| 2026-06-19 | INR 192.68 | +2.00% | INR 185.01 | INR 194.95 | INR 185.01 | 21.64K |
| 2026-06-18 | INR 188.91 | -2.14% | INR 193.42 | INR 195.65 | INR 187.60 | 32.86K |
| 2026-06-17 | INR 193.05 | -0.27% | INR 196.50 | INR 197.70 | INR 192.00 | 26.43K |
| 2026-06-16 | INR 193.58 | -0.04% | INR 194.50 | INR 195.67 | INR 192.00 | 15.63K |
| 2026-06-15 | INR 193.65 | +3.18% | INR 191.00 | INR 195.00 | INR 191.00 | 24.41K |
| 2026-06-12 | INR 187.69 | +2.05% | INR 183.92 | INR 192.24 | INR 183.92 | 26.46K |
| 2026-06-11 | INR 183.92 | -3.89% | INR 191.00 | INR 193.00 | INR 182.59 | 27.95K |
| 2026-06-10 | INR 191.37 | -3.45% | INR 200.31 | INR 204.00 | INR 190.00 | 28.11K |
| 2026-06-09 | INR 198.20 | +3.99% | INR 195.87 | INR 202.70 | INR 192.01 | 55.17K |
| 2026-06-08 | INR 190.60 | -2.14% | INR 196.70 | INR 196.70 | INR 189.04 | 34.15K |
| 2026-06-05 | INR 194.77 | -3.10% | INR 201.25 | INR 204.35 | INR 194.00 | 44.11K |
| 2026-06-04 | INR 201.00 | +1.77% | INR 199.09 | INR 205.00 | INR 197.66 | 68.06K |
| 2026-06-03 | INR 197.51 | +1.57% | INR 196.00 | INR 203.97 | INR 193.50 | 242.91K |
| 2026-06-02 | INR 194.46 | +10.19% | INR 177.10 | INR 205.00 | INR 177.10 | 1.67M |
| 2026-06-01 | INR 176.47 | +1.02% | INR 175.00 | INR 180.13 | INR 175.00 | 32.16K |
| 2026-05-29 | INR 174.69 | +0.56% | INR 173.71 | INR 182.39 | INR 170.00 | 52.98K |