IFCI

IFCI Ltd Historical Data

NSEBSE

₹64.49

(2.19%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	72	72.16	66.6	67.42	1,41,166	3,91,04,57,283.36	1,59,57,262
02-Jun-2025	67.65	69.69	66.12	67.78	98,836	3,39,90,48,146.51	1,22,93,555
03-Jun-2025	68.01	68.06	65.32	65.81	53,188	1,44,33,45,612.73	71,55,832
04-Jun-2025	65.82	68.34	64.75	67.49	75,201	2,10,89,34,020.89	72,97,976
05-Jun-2025	67.69	69.24	66.5	67.75	52,173	1,55,65,34,353.27	57,62,849
06-Jun-2025	67.93	68	65.61	66.03	33,282	84,33,00,176.88	45,95,649
09-Jun-2025	67	68.6	66.54	67.22	47,509	1,29,29,67,269.97	61,82,397
10-Jun-2025	67.61	69.3	66.25	66.63	50,593	1,58,29,86,913.84	73,70,004
11-Jun-2025	66.99	67.1	64	64.59	41,954	1,14,79,97,899.66	68,47,732
12-Jun-2025	64.85	64.89	62.05	62.33	38,372	75,71,31,385.58	45,14,316
13-Jun-2025	60.68	62.7	60.12	61.57	37,005	78,11,05,514.22	39,02,622
16-Jun-2025	61.53	63.15	58.7	62.37	48,066	91,49,80,446.98	36,31,385
17-Jun-2025	62.77	62.77	60.22	60.65	30,423	53,42,99,174.99	28,27,606
18-Jun-2025	60.4	61.38	59.6	59.93	25,164	46,67,76,978.26	21,92,004
19-Jun-2025	59.92	60.78	57	57.46	37,378	62,21,24,624.09	35,66,554
20-Jun-2025	57.4	60.6	57.4	59.96	62,762	1,32,18,72,811.54	53,49,300
23-Jun-2025	60	63.1	59.78	61.65	54,673	1,32,88,88,418.61	56,86,230
24-Jun-2025	62.79	63.14	60.9	61.61	29,332	83,24,04,834.59	39,42,615
25-Jun-2025	61.9	65.5	61.26	63.68	1,24,320	2,38,58,48,913.74	93,90,076
26-Jun-2025	63.75	63.99	62.72	63.11	28,767	59,34,93,810.68	29,82,986
27-Jun-2025	63.35	65.15	62.65	64.49	43,481	1,20,54,53,900.33	57,64,400

IFCI: Related NEWS

No Record Found

Invest wise with Expert advice