Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

IFB Industries Limited (IFBIND.NS)

1,321.00
+48.70
+(3.83%)
At close: April 28 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,272.001,330.001,257.201,321.001,321.0048,032
Apr 25, 20251,349.001,349.001,260.001,272.301,272.3048,314
Apr 24, 20251,360.001,415.001,325.301,337.001,337.00233,182
Apr 23, 20251,410.001,410.001,350.001,361.901,361.9040,140
Apr 22, 20251,376.001,412.001,360.101,385.801,385.8051,658
Apr 21, 20251,379.401,389.001,336.001,371.301,371.3054,913
Apr 17, 20251,362.101,380.901,336.101,359.201,359.2046,730
Apr 16, 20251,343.001,372.001,318.901,360.701,360.7053,948
Apr 15, 20251,319.801,339.801,307.201,333.201,333.2033,854
Apr 11, 20251,308.001,315.651,270.001,289.951,289.9542,241
Apr 9, 20251,274.151,276.201,237.251,248.351,248.3527,837
Apr 8, 20251,240.001,284.851,221.151,274.151,274.1553,781
Apr 7, 20251,121.001,219.001,121.001,206.501,206.5070,325
Apr 4, 20251,314.651,322.001,263.001,272.851,272.85122,841
Apr 3, 20251,280.051,325.001,280.051,314.651,314.6597,403
Apr 2, 20251,298.301,312.251,256.001,303.151,303.1546,445
Apr 1, 20251,320.001,323.951,280.001,294.151,294.1592,011
Mar 28, 20251,294.601,378.001,278.301,329.651,329.65244,445
Mar 27, 20251,251.001,292.851,247.501,275.451,275.4564,811
Mar 26, 20251,303.801,305.001,248.451,258.051,258.0556,940
Mar 25, 20251,349.001,349.001,275.101,294.851,294.85108,024
Mar 24, 20251,300.001,324.701,274.101,306.801,306.80118,947
Mar 21, 20251,230.001,290.801,230.001,264.851,264.85130,953
Mar 20, 20251,155.001,246.051,151.551,229.751,229.75259,517
Mar 19, 20251,139.951,178.401,139.951,157.701,157.7072,549
Mar 18, 20251,106.451,106.451,106.451,106.451,106.45-
Mar 17, 20251,112.001,125.001,095.201,106.451,106.45257,939
Mar 13, 20251,098.101,140.001,090.001,106.951,106.95114,348
Mar 12, 20251,129.151,129.151,090.001,098.101,098.1061,352
Mar 11, 20251,095.301,139.901,095.101,115.601,115.6043,729
Mar 10, 20251,150.651,160.001,108.001,112.001,112.0047,928
Mar 7, 20251,162.651,173.801,130.001,137.551,137.5546,751
Mar 6, 20251,140.001,180.001,134.001,148.701,148.7053,236
Mar 5, 20251,112.501,144.751,094.601,128.751,128.75224,333
Mar 4, 20251,080.501,121.101,064.551,096.051,096.0545,892
Mar 3, 20251,086.001,118.651,062.101,074.751,074.7556,480
Feb 28, 20251,098.001,103.251,060.001,070.551,070.5558,215
Feb 27, 20251,150.001,160.301,100.001,104.601,104.60123,305
Feb 25, 20251,170.951,188.001,136.701,145.751,145.7586,720
Feb 24, 20251,190.001,206.551,158.951,166.151,166.1537,899
Feb 21, 20251,194.451,222.901,173.001,191.401,191.4046,074
Feb 20, 20251,209.001,216.701,180.001,184.851,184.8531,740
Feb 19, 20251,160.001,219.051,149.601,199.801,199.80106,708
Feb 18, 20251,186.451,211.751,152.201,168.001,168.0022,676
Feb 17, 20251,192.051,235.001,150.151,186.451,186.4547,607
Feb 14, 20251,249.901,260.951,186.301,197.001,197.0051,139
Feb 13, 20251,227.101,279.001,218.101,241.551,241.5542,973
Feb 12, 20251,225.001,250.951,164.501,228.801,228.8047,656
Feb 11, 20251,299.001,308.051,204.001,222.701,222.7065,925
Feb 10, 20251,335.001,335.001,265.201,295.001,295.0036,141
Feb 7, 20251,367.151,379.001,295.251,316.501,316.5053,436
Feb 6, 20251,397.501,402.751,362.001,367.151,367.1528,370
Feb 5, 20251,377.951,403.951,368.301,388.101,388.1030,583
Feb 4, 20251,390.001,410.951,351.201,361.501,361.5061,407
Feb 3, 20251,390.001,404.951,374.051,385.951,385.9540,163
Feb 1, 20251,418.001,431.051,365.051,392.151,392.1567,713
Jan 31, 20251,379.001,498.001,370.101,384.751,384.75266,161
Jan 30, 20251,392.201,406.601,359.951,374.401,374.4063,843
Jan 29, 20251,469.051,486.001,370.001,380.901,380.90310,433
Jan 28, 20251,608.901,645.001,515.151,617.701,617.7054,039
Jan 27, 20251,668.351,679.901,566.001,576.701,576.7036,248
Jan 24, 20251,810.001,810.001,680.101,693.751,693.7527,881
Jan 23, 20251,770.651,831.451,770.601,793.551,793.5523,588
Jan 22, 20251,775.001,808.951,743.051,770.651,770.6525,949
Jan 21, 20251,787.851,799.201,736.651,780.851,780.8526,656
Jan 20, 20251,753.701,812.151,753.701,787.851,787.8519,025
Jan 17, 20251,725.001,822.901,725.001,764.151,764.1579,131
Jan 16, 20251,688.001,754.901,678.101,748.451,748.4584,245
Jan 15, 20251,734.251,750.051,629.051,662.151,662.1569,353
Jan 14, 20251,750.001,768.201,688.751,734.251,734.2538,995
Jan 13, 20251,860.001,860.401,702.001,728.551,728.5537,945
Jan 10, 20251,985.001,988.351,856.101,863.151,863.1544,143
Jan 9, 20252,008.002,015.001,967.001,981.151,981.1550,919
Jan 8, 20251,922.402,015.951,887.151,998.801,998.80134,752
Jan 7, 20251,832.301,919.001,810.101,903.351,903.3533,074
Jan 6, 20251,909.001,933.951,775.601,832.451,832.4557,438
Jan 3, 20251,920.001,924.601,891.351,904.551,904.5515,980
Jan 2, 20251,914.201,920.001,880.001,908.151,908.1515,713
Jan 1, 20251,900.001,934.951,880.001,897.851,897.8523,335
Dec 31, 20241,850.001,912.701,833.001,895.851,895.8540,177
Dec 30, 20241,909.801,909.801,810.001,833.001,833.0028,970
Dec 27, 20241,936.901,965.001,872.201,886.301,886.3071,508
Dec 26, 20241,909.801,958.701,888.201,936.901,936.90105,239
Dec 24, 20241,820.001,919.001,780.651,882.801,882.8086,069
Dec 23, 20241,830.001,856.001,763.301,821.151,821.1565,383
Dec 20, 20241,785.551,868.001,762.201,782.701,782.70102,925
Dec 19, 20241,775.501,802.201,750.601,770.901,770.9019,682
Dec 18, 20241,798.751,814.351,760.001,785.501,785.5021,504
Dec 17, 20241,809.201,829.951,776.251,798.751,798.7525,208
Dec 16, 20241,815.651,829.001,781.551,806.101,806.1030,004
Dec 13, 20241,822.901,823.351,728.101,797.651,797.6537,491
Dec 12, 20241,817.001,846.451,805.051,822.901,822.9020,263
Dec 11, 20241,849.551,849.551,802.101,821.301,821.3029,610
Dec 10, 20241,865.001,880.001,815.501,830.051,830.0530,621
Dec 9, 20241,820.001,874.901,820.001,859.551,859.5533,561
Dec 6, 20241,821.251,838.751,810.551,820.951,820.9529,600
Dec 5, 20241,781.151,843.001,765.301,820.951,820.9570,477
Dec 4, 20241,789.501,820.601,766.201,774.001,774.0046,143
Dec 3, 20241,730.001,818.001,711.001,787.351,787.3566,527
Dec 2, 20241,698.351,744.251,672.801,722.151,722.1536,210
Nov 29, 20241,725.351,725.351,665.351,680.151,680.1525,287
Nov 28, 20241,682.001,754.951,658.051,721.701,721.70113,727
Nov 27, 20241,561.051,699.001,561.051,666.851,666.85116,352
Nov 26, 20241,570.001,601.051,555.701,570.451,570.4530,257
Nov 25, 20241,609.901,609.901,549.901,559.951,559.9542,273
Nov 22, 20241,558.551,581.951,532.551,574.151,574.15189,498
Nov 21, 20241,592.751,592.751,536.601,553.951,553.9542,739
Nov 19, 20241,605.001,625.251,562.401,574.101,574.1063,557
Nov 18, 20241,589.951,630.651,534.201,603.701,603.7070,387
Nov 14, 20241,580.751,628.001,507.551,569.951,569.95104,242
Nov 13, 20241,635.001,648.401,560.251,571.951,571.9575,621
Nov 12, 20241,668.001,691.951,603.251,616.151,616.1566,258
Nov 11, 20241,650.251,686.001,611.601,646.051,646.0552,592
Nov 8, 20241,719.001,728.001,640.001,671.051,671.05106,218
Nov 7, 20241,697.651,713.101,652.001,655.701,655.70101,432
Nov 6, 20241,614.551,718.051,582.001,689.501,689.50179,000
Nov 5, 20241,601.751,612.351,566.851,588.801,588.8061,537
Nov 4, 20241,579.751,640.901,527.901,595.801,595.80222,417
Nov 1, 20241,573.001,586.001,558.401,573.051,573.0532,169
Oct 31, 20241,551.301,591.151,518.001,552.201,552.20170,250
Oct 30, 20241,560.951,609.501,531.551,550.851,550.85297,772
Oct 29, 20241,761.001,790.001,481.651,523.051,523.05920,262
Oct 28, 20241,900.001,900.001,703.351,823.351,823.35199,807
Oct 25, 20242,191.452,191.451,990.002,027.852,027.85137,835
Oct 24, 20242,256.852,281.952,175.002,185.552,185.5542,681
Oct 23, 20242,235.052,319.852,126.002,273.202,273.2078,495
Oct 22, 20242,301.802,335.302,210.052,228.752,228.7589,710
Oct 21, 20242,270.002,359.902,240.052,329.802,329.80155,132
Oct 18, 20242,292.002,292.502,195.052,270.652,270.65170,492
Oct 17, 20242,178.002,348.802,159.252,281.052,281.05851,649
Oct 16, 20241,907.952,240.851,904.752,159.102,159.101,182,324
Oct 15, 20241,889.651,889.651,827.001,867.401,867.4017,368
Oct 14, 20241,807.251,889.001,801.001,871.701,871.7053,686
Oct 11, 20241,809.151,810.001,781.001,799.501,799.508,147
Oct 10, 20241,824.901,829.451,800.001,809.151,809.157,489
Oct 9, 20241,803.201,845.001,792.551,824.851,824.8510,284
Oct 8, 20241,759.951,818.401,700.001,799.201,799.2022,920
Oct 7, 20241,798.151,800.001,698.001,732.751,732.7527,040
Oct 4, 20241,805.101,811.301,743.051,798.301,798.3026,910
Oct 3, 20241,793.301,887.251,775.001,805.101,805.1036,147
Oct 1, 20241,811.001,865.001,810.551,843.051,843.0535,129
Sep 30, 20241,780.001,843.901,780.001,807.551,807.5525,531
Sep 27, 20241,800.001,827.601,790.001,805.501,805.5028,857
Sep 26, 20241,833.151,842.301,777.151,783.951,783.9538,909
Sep 25, 20241,849.001,873.801,820.001,833.401,833.4031,222
Sep 24, 20241,903.451,953.951,840.001,849.001,849.0048,757
Sep 23, 20241,879.001,899.451,857.551,887.201,887.2019,327
Sep 20, 20241,860.001,887.701,847.701,871.951,871.9534,648
Sep 19, 20241,950.001,954.001,830.051,851.851,851.8560,649
Sep 18, 20241,965.801,965.801,911.501,943.851,943.8519,606
Sep 17, 20241,951.602,015.001,935.001,946.351,946.3570,392
Sep 16, 20241,937.701,998.001,920.051,951.551,951.5546,153
Sep 13, 20241,935.101,950.251,908.001,937.701,937.7018,320
Sep 12, 20241,922.851,949.701,887.801,917.151,917.1520,463
Sep 11, 20241,896.501,947.501,896.501,906.401,906.4028,436
Sep 10, 20241,899.951,917.851,885.001,896.501,896.5018,008
Sep 9, 20241,908.351,925.101,870.001,896.201,896.2044,740
Sep 6, 20241,907.251,936.401,895.101,908.351,908.3546,109
Sep 5, 20241,948.001,948.001,900.001,907.251,907.2525,392
Sep 4, 20241,893.001,954.501,893.001,913.801,913.8067,664
Sep 3, 20241,928.001,948.001,892.051,917.551,917.5561,611
Sep 2, 20241,969.201,986.101,920.051,928.001,928.0033,556
Aug 30, 20242,006.702,010.801,960.001,969.201,969.2040,942
Aug 29, 20242,060.002,068.101,999.802,005.552,005.5531,490
Aug 28, 20242,045.002,090.001,990.602,057.902,057.90103,437
Aug 27, 20242,070.352,079.752,012.002,026.652,026.6541,858
Aug 26, 20242,094.752,149.302,032.002,047.152,047.1561,277
Aug 23, 20242,036.902,129.002,010.802,081.702,081.7097,120
Aug 22, 20242,053.802,100.001,985.802,006.802,006.8051,107
Aug 21, 20242,059.952,075.952,005.552,032.502,032.5041,472
Aug 20, 20241,991.002,082.001,991.002,050.252,050.2548,135
Aug 19, 20242,050.902,057.951,966.301,977.951,977.9535,240
Aug 16, 20242,011.252,037.301,987.652,032.852,032.8522,997
Aug 14, 20241,999.902,020.451,955.002,011.252,011.2535,407
Aug 13, 20242,065.002,065.051,965.001,976.651,976.6546,142
Aug 12, 20242,138.302,138.302,060.002,064.802,064.8036,101
Aug 9, 20242,083.252,150.002,048.002,126.852,126.8582,372
Aug 8, 20242,057.852,126.452,034.102,087.602,087.60110,460
Aug 7, 20241,949.002,172.001,949.002,068.202,068.20585,304
Aug 6, 20241,901.452,005.401,877.051,930.401,930.40105,023
Aug 5, 20241,909.951,970.051,865.351,876.901,876.90142,780
Aug 2, 20241,899.002,020.001,873.051,948.051,948.05227,459
Aug 1, 20241,915.001,950.601,882.101,942.901,942.90502,828
Jul 31, 20241,823.451,823.451,756.001,773.301,773.3043,252
Jul 30, 20241,830.051,858.001,770.001,792.551,792.5598,923
Jul 29, 20241,904.401,929.701,775.551,790.501,790.50332,463
Jul 26, 20241,732.851,865.001,716.801,840.451,840.45248,094
Jul 25, 20241,714.001,765.001,679.101,741.451,741.4575,924
Jul 24, 20241,643.401,731.251,633.501,719.301,719.3060,049
Jul 23, 20241,629.001,665.001,480.001,650.051,650.0561,517
Jul 22, 20241,531.951,634.801,517.501,623.651,623.6563,076
Jul 19, 20241,583.301,595.951,489.901,531.951,531.9550,285
Jul 18, 20241,615.901,630.001,576.751,589.051,589.0518,047
Jul 16, 20241,645.001,650.001,570.001,608.201,608.2028,636
Jul 15, 20241,636.801,669.701,580.001,645.051,645.0531,594
Jul 12, 20241,614.851,672.451,614.851,636.801,636.8066,546
Jul 11, 20241,600.001,629.001,555.551,614.201,614.2016,734
Jul 10, 20241,614.451,643.951,548.551,589.301,589.3031,481
Jul 9, 20241,680.001,718.001,591.051,608.101,608.1040,447
Jul 8, 20241,729.901,743.451,633.351,664.201,664.2064,886
Jul 5, 20241,694.001,755.001,676.101,720.151,720.15121,693
Jul 4, 20241,657.001,730.001,643.351,691.101,691.1048,832
Jul 3, 20241,675.001,689.001,642.551,652.701,652.7030,770
Jul 2, 20241,715.651,733.001,660.001,666.701,666.7031,263
Jul 1, 20241,659.951,725.051,605.701,707.251,707.2552,047
Jun 28, 20241,655.001,689.001,605.101,637.601,637.6038,523
Jun 27, 20241,717.651,748.451,629.951,657.201,657.2075,432
Jun 26, 20241,700.001,730.001,654.001,714.001,714.00115,464
Jun 25, 20241,680.001,725.501,641.201,677.651,677.65147,230
Jun 24, 20241,597.401,689.001,565.501,641.001,641.00129,706
Jun 21, 20241,597.801,624.001,559.951,597.251,597.2532,185
Jun 20, 20241,580.001,630.001,572.051,597.401,597.4039,468
Jun 19, 20241,600.001,640.001,541.201,590.801,590.8045,472
Jun 18, 20241,632.001,649.951,574.001,600.651,600.6548,095
Jun 14, 20241,530.401,625.001,495.001,613.451,613.45171,191
Jun 13, 20241,531.901,581.851,503.001,522.951,522.9534,915
Jun 12, 20241,549.451,605.001,495.001,534.801,534.80104,992
Jun 11, 20241,463.001,574.001,463.001,542.251,542.25254,412
Jun 10, 20241,451.151,513.451,425.001,477.001,477.00204,373
Jun 7, 20241,362.001,479.001,362.001,456.251,456.25643,157
Jun 6, 20241,142.201,350.001,130.001,336.601,336.60561,808
Jun 5, 20241,097.001,149.701,064.951,125.301,125.30150,076
Jun 4, 20241,179.001,179.001,014.001,065.501,065.50123,702
Jun 3, 20241,205.001,212.001,152.001,162.901,162.90106,259
May 31, 20241,215.951,273.301,185.851,189.851,189.8574,225
May 30, 20241,266.051,285.001,200.001,211.151,211.1591,985
May 29, 20241,380.001,380.001,251.101,265.451,265.45240,077
May 28, 20241,416.951,438.801,391.951,411.901,411.9055,118
May 27, 20241,492.151,508.301,401.851,412.751,412.75139,227
May 24, 20241,404.501,533.601,404.501,480.601,480.60277,233
May 23, 20241,392.801,415.301,384.001,404.501,404.5027,208
May 22, 20241,429.251,429.251,390.001,392.801,392.8017,313
May 21, 20241,452.151,455.001,394.951,411.801,411.8034,096
May 17, 20241,420.101,475.901,420.101,466.051,466.0555,764
May 16, 20241,415.751,445.001,415.701,428.251,428.2520,334
May 15, 20241,406.851,438.801,400.101,415.751,415.7523,922
May 14, 20241,400.401,415.001,387.801,395.701,395.7022,492
May 13, 20241,444.901,444.901,382.501,399.951,399.9527,775
May 10, 20241,392.601,447.001,390.101,430.251,430.2535,168
May 9, 20241,461.351,487.801,366.951,392.601,392.6045,542
May 8, 20241,413.951,469.701,403.051,461.351,461.3536,407
May 7, 20241,464.001,472.101,400.001,416.351,416.3537,920
May 6, 20241,491.951,494.951,444.251,464.601,464.6031,093
May 3, 20241,530.001,532.251,480.001,488.001,488.0029,910
May 2, 20241,544.851,560.001,494.501,516.401,516.4038,866
Apr 30, 20241,547.501,562.501,527.351,533.901,533.9035,278
Apr 29, 20241,582.351,601.401,535.001,547.501,547.5074,957

Related Tickers

SONAMLTD.NS Sonam Limited
40.71
-1.62%
 
BAJAJELEC.BO Bajaj Electricals Limited
557.90
+0.71%
 
MIRCELECTR.NS MIRC Electronics Limited
14.85
-2.04%
 
TTKPRESTIG.NS TTK Prestige Limited
630.50
-1.02%
 
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
658.75
-5.95%
 
LAOPALA.NS La Opala RG Limited
235.99
+1.52%
 
SYMPHONY.NS Symphony Limited
1,160.40
-0.03%
 
BAJAJELEC.NS Bajaj Electricals Limited
558.40
+0.87%
 
AMBER.NS Amber Enterprises India Limited
6,381.00
-0.20%
 
SFL.NS Sheela Foam Limited
660.00
-0.50%