Want to see IN:IFCI full AI Analyst Report?
IFCI Limited (IFCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 58.18 | 58.46 | 54.25 | 54.65 | 54.65 | -6.24% | 1,641,757 | 0.39 |
| Oct 29, 2026 | 58.77 | 59.31 | 57.77 | 58.29 | 58.29 | -1.22% | 1,326,825 | 0.32 |
| Oct 28, 2026 | 59.50 | 59.72 | 58.10 | 59.01 | 59.01 | -0.07% | 821,025 | 0.19 |
| Oct 27, 2026 | 59.95 | 61.05 | 58.85 | 59.05 | 59.05 | -1.20% | 906,043 | 0.21 |
| Oct 26, 2026 | 58.68 | 60.43 | 57.82 | 59.77 | 59.77 | +0.83% | 1,497,949 | 0.35 |
| Oct 23, 2026 | 61.03 | 61.38 | 58.20 | 59.28 | 59.28 | -3.36% | 2,258,261 | 0.53 |
| Oct 22, 2026 | 62.80 | 62.81 | 61.05 | 61.34 | 61.34 | -2.84% | 1,291,722 | 0.31 |
| Oct 21, 2026 | 65.00 | 65.72 | 62.20 | 63.13 | 63.13 | -2.65% | 1,509,864 | 0.36 |
| Oct 20, 2026 | 64.85 | 66.73 | 64.35 | 64.85 | 64.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 66.73 | 66.73 | 64.35 | 64.85 | 64.85 | -3.22% | 1,139,981 | 0.27 |
| Oct 16, 2026 | 67.93 | 68.25 | 66.62 | 67.01 | 67.01 | -1.89% | 1,258,578 | 0.30 |
| Oct 15, 2026 | 69.17 | 69.85 | 68.01 | 68.30 | 68.30 | -1.54% | 1,324,352 | 0.31 |
| Oct 14, 2026 | 70.56 | 70.56 | 68.73 | 69.37 | 69.37 | -1.57% | 1,293,416 | 0.31 |
| Oct 13, 2026 | 71.04 | 72.18 | 69.34 | 70.48 | 70.48 | -0.40% | 2,272,343 | 0.54 |
| Oct 12, 2026 | 67.15 | 72.78 | 66.51 | 70.76 | 70.76 | +5.08% | 4,503,299 | 1.09 |
| Oct 09, 2026 | 67.32 | 68.80 | 65.72 | 67.34 | 67.34 | +1.35% | 4,620,311 | 1.13 |
| Oct 08, 2026 | 64.08 | 69.81 | 63.28 | 66.44 | 66.44 | +3.78% | 9,595,911 | 2.43 |
| Oct 07, 2026 | 65.22 | 65.30 | 63.85 | 64.02 | 64.02 | -2.32% | 1,706,745 | 0.43 |
| Oct 06, 2026 | 64.90 | 66.04 | 63.91 | 65.54 | 65.54 | +1.94% | 2,772,703 | 0.70 |
| Oct 05, 2026 | 65.41 | 66.90 | 63.94 | 64.29 | 64.29 | -1.35% | 2,991,549 | 0.76 |
| Oct 02, 2026 | 65.17 | 68.71 | 64.27 | 65.17 | 65.17 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 68.71 | 68.71 | 64.27 | 65.17 | 65.17 | -5.19% | 2,362,875 | 0.60 |
| Sep 30, 2026 | 71.09 | 71.42 | 68.50 | 68.74 | 68.74 | -3.14% | 2,130,715 | 0.54 |
| Sep 29, 2026 | 69.91 | 71.61 | 69.51 | 70.97 | 70.97 | +0.58% | 3,236,047 | 0.82 |
| Sep 28, 2026 | 73.93 | 73.93 | 70.40 | 70.56 | 70.56 | -4.57% | 2,224,095 | 0.56 |
| Sep 25, 2026 | 74.94 | 75.69 | 73.20 | 73.94 | 73.94 | -1.65% | 2,272,454 | 0.58 |
| Sep 24, 2026 | 78.79 | 78.80 | 74.71 | 75.18 | 75.18 | -5.33% | 3,871,965 | 0.99 |
| Sep 23, 2026 | 76.75 | 80.02 | 75.55 | 79.41 | 79.41 | +4.58% | 4,199,896 | 1.09 |
| Sep 22, 2026 | 74.27 | 77.08 | 74.00 | 75.93 | 75.93 | +2.25% | 4,804,781 | 1.25 |
| Sep 21, 2026 | 75.11 | 75.40 | 73.66 | 74.26 | 74.26 | -3.02% | 4,405,840 | 1.16 |
| Sep 18, 2026 | 77.94 | 77.94 | 75.48 | 76.57 | 76.57 | -0.62% | 3,445,985 | 0.90 |
| Sep 17, 2026 | 75.09 | 80.95 | 75.09 | 77.05 | 77.05 | +2.62% | 10,509,503 | 2.81 |
| Sep 16, 2026 | 76.82 | 77.43 | 73.00 | 75.08 | 75.08 | -2.44% | 7,169,929 | 1.87 |
| Sep 15, 2026 | 82.62 | 84.00 | 76.41 | 76.96 | 76.96 | -6.51% | 7,380,417 | 1.86 |
| Sep 14, 2026 | 82.32 | 85.63 | 81.51 | 82.32 | 82.32 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 83.88 | 85.63 | 81.51 | 82.32 | 82.32 | -3.31% | 5,094,822 | 1.20 |
| Sep 10, 2026 | 89.21 | 90.38 | 84.61 | 85.14 | 85.14 | -4.38% | 7,057,166 | 1.61 |
| Sep 09, 2026 | 92.69 | 93.63 | 87.80 | 89.04 | 89.04 | -3.84% | 7,720,656 | 1.67 |
| Sep 08, 2026 | 102.66 | 103.68 | 91.87 | 92.60 | 92.60 | -9.76% | 16,411,268 | 3.73 |
| Sep 07, 2026 | 104.11 | 107.30 | 101.41 | 102.62 | 102.62 | +1.14% | 14,504,190 | 3.45 |
| Sep 04, 2026 | 96.01 | 107.45 | 96.01 | 101.46 | 101.46 | +5.78% | 26,404,328 | 6.88 |
| Sep 03, 2026 | 99.54 | 101.60 | 94.51 | 95.92 | 95.92 | -2.32% | 11,995,863 | 3.22 |
| Sep 02, 2026 | 87.32 | 99.45 | 87.02 | 98.20 | 98.20 | +12.49% | 25,311,811 | 7.42 |
| Sep 01, 2026 | 90.00 | 90.23 | 86.23 | 87.30 | 87.30 | -2.69% | 2,426,245 | 0.68 |
| Aug 31, 2026 | 90.30 | 92.10 | 88.10 | 89.71 | 89.71 | -0.24% | 2,690,991 | 0.70 |
| Aug 28, 2026 | 84.43 | 92.45 | 83.60 | 89.93 | 89.93 | +6.78% | 6,551,611 | 1.69 |
| Aug 27, 2026 | 86.10 | 88.16 | 83.45 | 84.22 | 84.22 | -1.42% | 2,072,381 | 0.53 |
| Aug 26, 2026 | 83.52 | 87.09 | 83.25 | 85.43 | 85.43 | +2.56% | 4,951,803 | 1.28 |
| Aug 25, 2026 | 82.74 | 85.20 | 82.41 | 83.30 | 83.30 | +1.01% | 2,576,489 | 0.67 |
| Aug 24, 2026 | 81.09 | 83.36 | 80.90 | 82.47 | 82.47 | +1.94% | 1,385,987 | 0.35 |