Want to see IN:IFBIND full AI Analyst Report?
IFB Industries Ltd (IFBIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,049.95 | 1,049.95 | 1,009.85 | 1,029.80 | 1,029.80 | -1.84% | 703 | 0.28 |
| Oct 29, 2026 | 1,041.65 | 1,050.05 | 1,031.90 | 1,049.15 | 1,049.15 | +0.78% | 466 | 0.18 |
| Oct 28, 2026 | 1,040.00 | 1,062.85 | 1,011.25 | 1,041.00 | 1,041.00 | -0.90% | 1,389 | 0.53 |
| Oct 27, 2026 | 1,042.35 | 1,083.90 | 1,042.35 | 1,050.50 | 1,050.50 | +1.25% | 1,787 | 0.68 |
| Oct 26, 2026 | 1,048.40 | 1,068.65 | 1,030.00 | 1,037.50 | 1,037.50 | -1.40% | 1,498 | 0.57 |
| Oct 23, 2026 | 1,070.00 | 1,070.00 | 1,025.90 | 1,052.20 | 1,052.20 | -3.80% | 3,405 | 1.31 |
| Oct 22, 2026 | 1,060.05 | 1,102.95 | 1,060.05 | 1,093.80 | 1,093.80 | +2.46% | 1,819 | 0.67 |
| Oct 21, 2026 | 1,103.20 | 1,114.50 | 1,051.40 | 1,067.50 | 1,067.50 | -4.08% | 6,099 | 2.33 |
| Oct 20, 2026 | 1,112.90 | 1,206.45 | 1,099.60 | 1,112.90 | 1,112.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,198.95 | 1,206.45 | 1,099.60 | 1,112.90 | 1,112.90 | -7.32% | 1,412 | 0.52 |
| Oct 16, 2026 | 1,182.60 | 1,230.00 | 1,178.00 | 1,200.80 | 1,200.80 | +0.88% | 19,579 | 8.07 |
| Oct 15, 2026 | 1,192.00 | 1,203.65 | 1,189.75 | 1,190.30 | 1,190.30 | -0.31% | 610 | 0.25 |
| Oct 14, 2026 | 1,182.35 | 1,208.85 | 1,182.20 | 1,194.05 | 1,194.05 | +0.99% | 1,094 | 0.44 |
| Oct 13, 2026 | 1,174.45 | 1,190.15 | 1,170.00 | 1,182.35 | 1,182.35 | -0.43% | 319 | 0.12 |
| Oct 12, 2026 | 1,173.90 | 1,206.25 | 1,156.05 | 1,187.40 | 1,187.40 | +2.41% | 1,065 | 0.39 |
| Oct 09, 2026 | 1,184.20 | 1,184.20 | 1,150.85 | 1,159.45 | 1,159.45 | -1.95% | 767 | 0.26 |
| Oct 08, 2026 | 1,160.00 | 1,205.45 | 1,160.00 | 1,182.55 | 1,182.55 | -2.69% | 1,005 | 0.31 |
| Oct 07, 2026 | 1,210.05 | 1,226.05 | 1,204.85 | 1,215.20 | 1,215.20 | +0.34% | 451 | 0.12 |
| Oct 06, 2026 | 1,188.35 | 1,214.55 | 1,179.00 | 1,211.05 | 1,211.05 | +2.71% | 3,671 | 0.97 |
| Oct 05, 2026 | 1,171.60 | 1,199.00 | 1,148.80 | 1,179.10 | 1,179.10 | +0.64% | 1,119 | 0.29 |
| Oct 02, 2026 | 1,171.55 | 1,208.60 | 1,156.40 | 1,171.55 | 1,171.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,202.95 | 1,208.60 | 1,156.40 | 1,171.55 | 1,171.55 | -2.53% | 1,712 | 0.43 |
| Sep 30, 2026 | 1,217.85 | 1,220.15 | 1,197.35 | 1,201.95 | 1,201.95 | -0.24% | 751 | 0.19 |
| Sep 29, 2026 | 1,212.65 | 1,229.95 | 1,198.20 | 1,204.90 | 1,204.90 | -0.66% | 712 | 0.18 |
| Sep 28, 2026 | 1,246.95 | 1,247.45 | 1,208.30 | 1,212.95 | 1,212.95 | -0.96% | 1,729 | 0.43 |
| Sep 25, 2026 | 1,225.05 | 1,230.05 | 1,212.80 | 1,224.65 | 1,224.65 | +0.23% | 2,279 | 0.56 |
| Sep 24, 2026 | 1,259.90 | 1,259.90 | 1,215.00 | 1,221.90 | 1,221.90 | -2.73% | 1,281 | 0.31 |
| Sep 23, 2026 | 1,212.20 | 1,268.25 | 1,210.00 | 1,256.25 | 1,256.25 | +3.47% | 4,309 | 1.08 |
| Sep 22, 2026 | 1,227.90 | 1,236.00 | 1,212.10 | 1,214.15 | 1,214.15 | -0.67% | 3,927 | 0.99 |
| Sep 21, 2026 | 1,228.30 | 1,252.00 | 1,217.05 | 1,222.30 | 1,222.30 | -0.38% | 1,955 | 0.49 |
| Sep 18, 2026 | 1,215.90 | 1,236.90 | 1,210.70 | 1,226.95 | 1,226.95 | +0.66% | 1,654 | 0.42 |
| Sep 17, 2026 | 1,244.20 | 1,255.90 | 1,210.35 | 1,218.85 | 1,218.85 | -1.90% | 2,268 | 0.57 |
| Sep 16, 2026 | 1,262.30 | 1,262.30 | 1,239.00 | 1,242.50 | 1,242.50 | -2.26% | 958 | 0.24 |
| Sep 15, 2026 | 1,320.45 | 1,320.45 | 1,257.50 | 1,271.20 | 1,271.20 | -2.17% | 2,054 | 0.51 |
| Sep 14, 2026 | 1,299.45 | 1,309.50 | 1,251.00 | 1,299.45 | 1,299.45 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,269.00 | 1,309.50 | 1,251.00 | 1,299.45 | 1,299.45 | +1.65% | 1,736 | 0.42 |
| Sep 10, 2026 | 1,269.90 | 1,285.00 | 1,267.40 | 1,278.30 | 1,278.30 | +0.93% | 480 | 0.11 |
| Sep 09, 2026 | 1,298.50 | 1,298.50 | 1,257.30 | 1,266.50 | 1,266.50 | -2.46% | 3,566 | 0.82 |
| Sep 08, 2026 | 1,330.15 | 1,330.15 | 1,295.00 | 1,298.50 | 1,298.50 | -1.03% | 500 | 0.11 |
| Sep 07, 2026 | 1,317.00 | 1,335.00 | 1,299.80 | 1,312.00 | 1,312.00 | +0.42% | 3,890 | 0.89 |
| Sep 04, 2026 | 1,323.00 | 1,332.90 | 1,302.00 | 1,306.45 | 1,306.45 | -0.61% | 849 | 0.19 |
| Sep 03, 2026 | 1,296.00 | 1,321.00 | 1,284.95 | 1,314.50 | 1,314.50 | +1.43% | 1,718 | 0.39 |
| Sep 02, 2026 | 1,299.00 | 1,311.10 | 1,275.40 | 1,296.00 | 1,296.00 | -0.54% | 3,423 | 0.77 |
| Sep 01, 2026 | 1,319.85 | 1,333.25 | 1,289.50 | 1,303.10 | 1,303.10 | -1.92% | 3,242 | 0.74 |
| Aug 31, 2026 | 1,359.20 | 1,359.20 | 1,318.75 | 1,328.60 | 1,328.60 | -0.60% | 3,703 | 0.84 |
| Aug 28, 2026 | 1,364.50 | 1,364.50 | 1,320.25 | 1,336.60 | 1,336.60 | -1.10% | 2,263 | 0.49 |
| Aug 27, 2026 | 1,370.55 | 1,370.55 | 1,346.10 | 1,351.40 | 1,351.40 | -1.40% | 1,128 | 0.23 |
| Aug 26, 2026 | 1,372.25 | 1,374.95 | 1,361.00 | 1,370.55 | 1,370.55 | +0.12% | 1,159 | 0.21 |
| Aug 25, 2026 | 1,406.30 | 1,406.30 | 1,367.40 | 1,368.90 | 1,368.90 | -2.66% | 1,000 | 0.18 |
| Aug 24, 2026 | 1,396.05 | 1,409.70 | 1,389.60 | 1,406.30 | 1,406.30 | +0.49% | 1,401 | 0.24 |