IFCI

IFCI Ltd Historical Data

NSEBSE

₹44.44

(1.93%)

Mar 7, 2025|03:31:16 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	53.8	55.14	53.5	53.82	26,300	30,23,25,215.23	14,30,615
06-Feb-2025	54	54.2	52.95	53.68	20,224	19,64,10,756.07	11,99,337
07-Feb-2025	54.1	54.1	52.41	52.92	20,464	27,62,75,515.4	11,33,331
10-Feb-2025	52.8	52.92	51.41	51.73	20,270	16,46,18,815.22	11,64,306
11-Feb-2025	51.73	51.9	48.05	48.33	37,197	41,80,42,789.71	38,51,844
12-Feb-2025	49	49.55	45.7	48.99	48,522	51,18,96,514.3	34,41,135
13-Feb-2025	47.85	49.89	47.2	47.83	40,011	48,53,37,686.28	33,24,565
14-Feb-2025	48.08	48.51	44	44.6	48,200	53,65,63,202.36	47,43,844
17-Feb-2025	44.6	45.59	42.68	44.73	51,697	47,79,77,702.81	29,99,823
18-Feb-2025	44.94	45.15	41.75	43.13	39,678	34,82,70,984.27	27,90,153
19-Feb-2025	43	46.18	42.12	45.17	48,106	54,06,89,463.57	38,56,530
20-Feb-2025	45.6	47.2	44.76	46.99	35,000	41,52,41,660.08	30,53,799
21-Feb-2025	46.95	48.94	45.8	46.49	43,279	49,07,73,645.85	33,91,979
24-Feb-2025	45.71	46.19	44.29	45.5	30,831	27,15,40,990.42	14,59,433
25-Feb-2025	45.96	46.5	44.63	44.83	21,333	22,27,27,794.2	13,11,582
27-Feb-2025	44.98	45.3	42.36	42.59	32,170	30,93,08,863.46	27,86,745
28-Feb-2025	42.25	43.23	40.58	41.09	42,377	37,43,64,995.07	28,21,898
03-Mar-2025	41.7	42.44	38.81	40.71	55,506	45,95,59,847.1	25,97,863
04-Mar-2025	39.99	42.09	39.66	41.44	33,665	33,34,35,122.33	20,19,416
05-Mar-2025	41.5	43.36	41.5	43.07	32,265	34,38,86,477.73	23,03,608
06-Mar-2025	43.88	44.69	43.21	43.6	27,330	31,49,25,088.37	21,67,059

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice