U.S. Markets close in 1 hr 5 mins

IFCI Limited (IFCI.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
26.10+0.35 (+1.36%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
May 25, 201725.4026.3025.0526.1026.1013,046,012
May 24, 201727.0527.1525.6025.7525.759,175,964
May 23, 201728.2028.2526.5026.9026.907,648,789
May 22, 201728.9529.4027.7527.8527.8510,808,326
May 19, 201730.5031.0529.0029.3529.3513,041,273
May 18, 201731.3031.6030.0530.3030.306,742,336
May 17, 201731.5531.9531.4031.6031.606,473,592
May 16, 201731.5032.0031.3531.7031.708,844,660
May 15, 201731.6032.0531.2031.3531.358,905,249
May 12, 201731.9532.0031.1531.4531.455,114,593
May 11, 201732.7032.7031.7031.9031.908,896,245
May 10, 201733.1033.3032.4532.5532.557,799,346
May 09, 201732.4533.3532.2032.9032.9015,676,126
May 08, 201732.3032.7032.0532.3532.355,451,353
May 05, 201732.7033.2532.0532.2532.2515,662,160
May 04, 201732.5033.0532.3032.7532.7512,072,922
May 03, 201732.3032.7031.8032.2532.2513,272,837
May 02, 201731.7033.1531.2032.2032.2022,774,462
Apr 28, 201729.1033.4529.0031.7031.7054,147,576
Apr 27, 201729.4529.6529.0029.1029.107,968,864
Apr 26, 201729.9530.0029.0029.4029.407,319,080
Apr 25, 201729.9530.0029.5029.7529.754,087,019
Apr 24, 201729.4529.9529.4029.7529.755,700,233
Apr 21, 201729.1029.7028.9529.3529.358,671,499
Apr 20, 201728.5029.2528.5028.9528.9510,850,126
Apr 19, 201728.4028.4527.9528.1528.154,731,768
Apr 18, 201729.0029.3528.2028.3028.308,585,520
Apr 17, 201729.3029.4028.8528.9028.904,804,921
Apr 13, 201729.5529.9029.2029.3029.306,335,669
Apr 12, 201730.1030.2029.5029.5529.557,153,809
Apr 11, 201729.8030.3029.7030.0530.0515,936,411
Apr 10, 201729.7530.1029.6029.8529.856,873,702
Apr 07, 201729.9530.1529.5029.6529.656,821,151
Apr 06, 201730.2030.6529.8030.1030.1016,474,863
Apr 05, 201730.1030.6030.0530.2030.208,848,437
Apr 03, 201729.7530.2029.4530.1030.1010,902,920
Mar 31, 201730.0030.2029.6029.6529.657,571,383
Mar 30, 201729.6530.3029.5029.9029.9021,697,669
Mar 29, 201729.7530.1029.2529.5529.556,756,337
Mar 28, 201730.0530.3529.5029.6029.607,779,186
Mar 27, 201729.9530.3529.4029.9529.959,787,142
Mar 24, 201730.2030.5529.8529.9529.959,316,774
Mar 23, 201729.6030.4529.5530.2530.2512,005,117
Mar 22, 201730.2030.4029.4529.6029.6011,636,743
Mar 21, 201729.4530.7528.9030.5530.5518,086,558
Mar 20, 201729.1029.5528.6529.4029.404,553,865
Mar 17, 201729.3029.6028.7529.0529.055,595,357
Mar 16, 201728.8529.4528.8029.2529.258,849,298
Mar 15, 201728.2529.0528.0528.7028.706,743,609
Mar 14, 201727.8528.7527.8528.2028.206,391,649
Mar 10, 201728.3028.4027.6027.8527.854,869,088
Mar 09, 201728.2528.4028.0528.1528.153,815,741
Mar 08, 201728.7529.1028.1528.3028.309,138,638
Mar 07, 201729.1029.1028.6028.7528.753,498,060
Mar 06, 201728.6029.0028.5028.9028.906,780,734
Mar 03, 201728.5529.1528.3028.5528.5510,238,089
Mar 02, 201729.1029.6528.4528.5528.5511,178,466
Mar 01, 201729.2029.3528.9029.0029.005,929,916
Feb 28, 201729.2029.7028.8529.2029.208,392,584
Feb 27, 201729.6529.6529.0029.1029.104,721,967
Feb 23, 201729.6030.1529.3029.6529.6517,198,610
Feb 22, 201729.4029.7028.9029.3529.358,076,043
Feb 21, 201728.9029.5028.5029.2529.257,316,292
Feb 20, 201728.4028.9028.2528.7028.706,121,566
Feb 17, 201728.4028.7528.3028.4028.404,062,431
Feb 16, 201728.1528.6027.8528.3028.305,140,588
Feb 15, 201728.5029.4527.7528.1528.1512,658,543
Feb 14, 201728.8529.2028.2028.5528.559,230,094
Feb 13, 201730.1530.1528.3028.8528.8516,966,535
Feb 10, 201731.2031.5030.6530.8030.809,577,562
Feb 09, 201731.7532.0030.7531.1031.1012,191,431
Feb 08, 201731.6532.0030.9031.6031.6012,499,599
Feb 07, 201731.9532.4531.4531.6531.6515,633,655
Feb 06, 201732.1532.4531.5031.9531.9512,578,378
Feb 03, 201731.3032.6031.2031.7531.7522,675,693
Feb 02, 201730.3531.7030.3531.0031.0014,323,931
Feb 01, 201731.0531.5529.8030.5530.5519,648,931
Jan 31, 201730.0032.1029.3530.8030.8043,165,808
Jan 30, 201729.8030.6029.4530.0030.0017,342,844
Jan 27, 201727.9530.8527.9030.1530.1544,882,561
Jan 25, 201727.9028.2027.7027.9527.9524,383,223
Jan 24, 201727.3027.9027.3027.7527.759,747,355
Jan 23, 201727.0027.3526.9027.2027.203,587,123
Jan 20, 201727.7027.8526.9027.0027.006,862,340
Jan 19, 201727.7028.0027.6527.7527.754,250,962
Jan 18, 201727.8528.0527.5027.7027.705,367,000
Jan 17, 201728.0028.1527.6027.8027.804,628,812
Jan 16, 201728.0028.2027.8028.0028.003,754,234
Jan 13, 201728.0028.4027.8528.0028.005,931,464
Jan 12, 201728.1028.3527.7528.1028.107,475,532
Jan 11, 201728.2528.3027.8528.0028.006,943,922
Jan 10, 201727.9528.8027.9028.2028.2014,800,106
Jan 09, 201727.8028.1027.6527.9027.907,158,921
Jan 06, 201727.9528.2527.6527.7527.757,434,769
Jan 05, 201728.0528.5027.4027.9527.9512,803,788
Jan 04, 201727.5028.0527.1527.7527.7510,952,425
Jan 03, 201727.6027.6527.1027.3527.3511,357,088
Jan 02, 201727.2527.8027.0027.4027.4014,720,723
Dec 30, 201628.5028.5026.9527.2027.2027,953,348
Dec 29, 201626.7028.6526.4028.0528.0589,122,555
*Close price adjusted for dividends and splits.
Loading more data...