NSE - Delayed Quote INR

IFCI Limited (IFCI.NS)

42.81

+2.26

+(5.57%)

At close: 3:29:59 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	41.36	43.09	41.05	42.81	42.81	5,948,051
Apr 11, 2025	41.45	41.45	40.11	40.55	40.55	4,378,482
Apr 9, 2025	41.34	41.34	39.50	39.85	39.85	6,188,197
Apr 8, 2025	42.33	43.79	40.64	41.37	41.37	7,627,583
Apr 7, 2025	36.20	40.80	36.20	40.42	40.42	9,023,157
Apr 4, 2025	44.98	45.13	42.50	43.11	43.11	7,523,709
Apr 3, 2025	43.25	45.47	43.25	45.19	45.19	6,546,356
Apr 2, 2025	44.22	44.74	42.90	44.43	44.43	5,295,364
Apr 1, 2025	42.90	44.97	42.62	44.22	44.22	7,124,916
Mar 28, 2025	44.80	45.34	43.00	43.07	43.07	7,729,819
Mar 27, 2025	42.55	44.50	42.30	44.23	44.23	12,374,295
Mar 26, 2025	44.16	44.59	42.75	42.94	42.94	6,765,540
Mar 25, 2025	46.50	46.78	44.00	44.16	44.16	8,388,353
Mar 24, 2025	45.90	46.79	45.47	45.96	45.96	8,192,582
Mar 21, 2025	43.42	46.24	43.28	45.30	45.30	11,714,861
Mar 20, 2025	44.30	44.90	43.08	43.42	43.42	7,181,472
Mar 19, 2025	42.00	44.16	42.00	43.85	43.85	9,098,293
Mar 18, 2025	40.18	40.18	40.18	40.18	40.18	-
Mar 17, 2025	40.84	41.34	40.07	40.18	40.18	5,002,446
Mar 13, 2025	41.40	42.17	40.53	40.70	40.70	9,511,951
Mar 12, 2025	42.65	42.65	40.82	41.15	41.15	9,604,191
Mar 11, 2025	42.00	42.40	41.02	42.15	42.15	6,805,744
Mar 10, 2025	44.49	45.15	42.13	42.43	42.43	6,294,597
Mar 7, 2025	43.75	45.30	43.38	44.44	44.44	7,848,413
Mar 6, 2025	43.88	44.69	43.21	43.60	43.60	7,174,470
Mar 5, 2025	41.50	43.36	41.50	43.07	43.07	8,062,083
Mar 4, 2025	39.99	42.09	39.66	41.44	41.44	8,088,153
Mar 3, 2025	41.70	42.44	38.81	40.71	40.71	11,397,973
Feb 28, 2025	42.25	43.23	40.58	41.09	41.09	9,007,736
Feb 27, 2025	44.98	45.30	42.36	42.59	42.59	7,153,478
Feb 25, 2025	45.96	46.50	44.63	44.83	44.83	4,901,058
Feb 24, 2025	45.71	46.19	44.29	45.50	45.50	5,981,919
Feb 21, 2025	46.95	48.94	45.80	46.49	46.49	10,405,002
Feb 20, 2025	45.60	47.20	44.76	46.99	46.99	8,961,974
Feb 19, 2025	43.00	46.18	42.12	45.17	45.17	11,939,239
Feb 18, 2025	44.94	45.15	41.75	43.13	43.13	8,098,064
Feb 17, 2025	44.60	45.59	42.68	44.73	44.73	10,747,729
Feb 14, 2025	48.08	48.51	44.00	44.60	44.60	11,806,723
Feb 13, 2025	47.85	49.89	47.20	47.83	47.83	10,000,638
Feb 12, 2025	49.00	49.55	45.70	48.99	48.99	10,673,510
Feb 11, 2025	51.73	51.90	48.05	48.33	48.33	8,495,640
Feb 10, 2025	52.80	52.92	51.41	51.73	51.73	3,173,513
Feb 7, 2025	54.10	54.10	52.41	52.92	52.92	5,201,195
Feb 6, 2025	54.00	54.20	52.95	53.68	53.68	3,673,240
Feb 5, 2025	53.80	55.14	53.50	53.82	53.82	5,572,161
Feb 4, 2025	53.00	53.45	51.84	52.86	52.86	4,410,804
Feb 3, 2025	53.50	54.04	51.61	51.92	51.92	5,682,722
Feb 1, 2025	56.64	57.78	53.80	54.05	54.05	9,840,798
Jan 31, 2025	54.45	56.40	53.84	56.23	56.23	7,903,863
Jan 30, 2025	54.71	55.60	54.01	54.24	54.24	5,326,679
Jan 29, 2025	52.29	54.55	52.29	54.14	54.14	7,579,142
Jan 28, 2025	52.32	53.44	50.12	52.04	52.04	8,226,677
Jan 27, 2025	53.48	53.48	51.51	51.83	51.83	6,098,384
Jan 24, 2025	55.54	55.90	53.40	53.94	53.94	5,154,828
Jan 23, 2025	55.60	56.90	55.12	55.48	55.48	4,995,004
Jan 22, 2025	57.10	57.20	54.34	55.86	55.86	6,665,625
Jan 21, 2025	58.25	59.39	56.50	57.10	57.10	11,075,811
Jan 20, 2025	56.40	58.79	55.70	57.96	57.96	11,955,206
Jan 17, 2025	54.43	57.47	53.55	56.01	56.01	16,747,144
Jan 16, 2025	53.41	55.28	53.41	54.06	54.06	6,232,857
Jan 15, 2025	55.24	55.50	52.65	52.78	52.78	8,807,733
Jan 14, 2025	52.35	55.28	52.26	54.79	54.79	11,432,086
Jan 13, 2025	54.00	55.30	51.20	51.41	51.41	10,993,788
Jan 10, 2025	57.49	58.00	54.10	54.29	54.29	8,352,006
Jan 9, 2025	59.09	59.09	57.11	57.52	57.52	4,202,349
Jan 8, 2025	59.25	59.68	57.71	58.96	58.96	5,457,135
Jan 7, 2025	57.85	60.40	57.85	59.40	59.40	6,405,922
Jan 6, 2025	61.58	62.24	57.50	57.80	57.80	8,158,110
Jan 3, 2025	62.10	62.82	61.11	61.37	61.37	5,400,353
Jan 2, 2025	62.39	62.89	61.62	62.02	62.02	5,178,832
Jan 1, 2025	62.03	62.90	61.26	62.03	62.03	5,094,745
Dec 31, 2024	59.20	63.47	59.04	62.26	62.26	13,524,682
Dec 30, 2024	60.15	60.89	58.80	59.12	59.12	5,578,317
Dec 27, 2024	60.49	61.56	60.00	60.46	60.46	4,588,950
Dec 26, 2024	61.10	61.44	59.93	60.24	60.24	3,702,119
Dec 24, 2024	61.54	61.88	60.66	60.94	60.94	3,323,049
Dec 23, 2024	62.60	63.00	59.86	61.41	61.41	6,190,317
Dec 20, 2024	64.18	64.33	60.71	60.97	60.97	7,895,071
Dec 19, 2024	59.00	64.70	59.00	63.90	63.90	22,302,975
Dec 18, 2024	62.64	62.82	60.87	61.05	61.05	4,741,090
Dec 17, 2024	63.69	64.14	62.40	62.66	62.66	4,214,314
Dec 16, 2024	63.90	65.22	63.52	63.80	63.80	6,665,125
Dec 13, 2024	62.50	64.40	61.36	64.01	64.01	9,393,502
Dec 12, 2024	64.65	64.71	62.61	62.93	62.93	6,167,471
Dec 11, 2024	65.26	65.62	64.18	64.49	64.49	6,466,469
Dec 10, 2024	66.30	66.45	64.78	65.23	65.23	6,060,924
Dec 9, 2024	67.01	68.27	65.82	66.41	66.41	12,187,858
Dec 6, 2024	65.14	68.40	64.43	67.14	67.14	23,390,523
Dec 5, 2024	66.00	66.28	64.80	65.15	65.15	7,456,672
Dec 4, 2024	65.80	67.20	65.00	65.91	65.91	11,634,994
Dec 3, 2024	63.79	67.10	63.75	65.55	65.55	13,337,521
Dec 2, 2024	63.44	64.40	62.70	63.79	63.79	8,957,198
Nov 29, 2024	64.60	65.33	63.32	63.87	63.87	6,936,737
Nov 28, 2024	63.95	65.97	63.36	64.56	64.56	13,071,672
Nov 27, 2024	63.55	64.43	62.16	63.64	63.64	15,147,439
Nov 26, 2024	64.80	65.25	61.20	63.66	63.66	21,791,425
Nov 25, 2024	63.00	66.79	62.00	64.55	64.55	51,938,489
Nov 22, 2024	59.00	60.80	57.09	58.00	58.00	15,789,293
Nov 21, 2024	59.90	61.38	58.69	59.22	59.22	10,609,446
Nov 19, 2024	61.25	62.73	59.55	60.55	60.55	11,343,846
Nov 18, 2024	57.80	61.77	56.51	60.71	60.71	19,096,071
Nov 14, 2024	59.44	61.69	57.10	57.78	57.78	18,464,657
Nov 13, 2024	62.50	62.90	59.10	59.44	59.44	13,129,685
Nov 12, 2024	64.45	66.25	62.70	63.23	63.23	18,803,457
Nov 11, 2024	60.81	67.40	59.79	63.43	63.43	38,246,395
Nov 8, 2024	66.40	66.54	61.25	61.59	61.59	15,172,860
Nov 7, 2024	66.90	69.50	65.11	66.89	66.89	37,484,549
Nov 6, 2024	57.51	68.00	57.11	65.22	65.22	23,480,546
Nov 5, 2024	57.20	58.46	55.86	57.66	57.66	5,195,850
Nov 4, 2024	58.92	58.92	56.62	57.12	57.12	4,698,936
Nov 1, 2024	58.10	59.34	58.00	58.95	58.95	2,786,474
Oct 31, 2024	57.45	58.40	56.25	57.76	57.76	8,303,968
Oct 30, 2024	53.45	58.40	52.66	57.48	57.48	13,113,329
Oct 29, 2024	53.10	53.80	51.50	53.33	53.33	5,289,406
Oct 28, 2024	51.09	53.90	49.72	52.89	52.89	10,113,032
Oct 25, 2024	53.25	53.60	50.09	50.98	50.98	10,190,886
Oct 24, 2024	54.90	55.20	52.81	53.46	53.46	7,077,617
Oct 23, 2024	53.98	55.47	52.36	54.53	54.53	7,665,718
Oct 22, 2024	56.95	56.95	53.42	53.71	53.71	9,353,742
Oct 21, 2024	59.10	59.48	56.60	56.98	56.98	7,869,534
Oct 18, 2024	59.98	59.98	57.32	59.29	59.29	6,037,974
Oct 17, 2024	62.00	62.20	60.06	60.29	60.29	4,236,860
Oct 16, 2024	59.45	62.14	59.02	61.80	61.80	10,419,132
Oct 15, 2024	60.21	60.68	58.74	59.37	59.37	5,312,214
Oct 14, 2024	61.21	61.53	60.00	60.12	60.12	4,166,745
Oct 11, 2024	61.00	61.22	59.80	60.54	60.54	6,350,586
Oct 10, 2024	63.90	64.20	61.30	61.46	61.46	5,394,829
Oct 9, 2024	64.01	64.72	63.36	63.62	63.62	5,427,930
Oct 8, 2024	61.00	63.80	59.50	63.33	63.33	9,614,135
Oct 7, 2024	62.60	65.70	60.16	61.00	61.00	18,968,275
Oct 4, 2024	61.37	62.94	59.18	61.50	61.50	9,471,604
Oct 3, 2024	63.45	64.25	61.50	61.98	61.98	8,275,099
Oct 1, 2024	66.00	67.64	65.00	65.10	65.10	7,630,821
Sep 30, 2024	66.98	67.24	65.31	66.10	66.10	7,055,253
Sep 27, 2024	65.30	68.00	65.30	67.34	67.34	11,589,150
Sep 26, 2024	68.20	68.25	65.51	65.82	65.82	10,772,099
Sep 25, 2024	69.35	69.57	67.45	67.92	67.92	8,187,118
Sep 24, 2024	70.80	70.95	69.00	69.35	69.35	7,909,636
Sep 23, 2024	71.01	71.66	70.16	70.67	70.67	9,393,657
Sep 20, 2024	70.00	73.44	68.93	71.10	71.10	22,692,979
Sep 19, 2024	72.00	72.49	67.90	69.55	69.55	20,284,019
Sep 18, 2024	71.85	73.75	70.83	71.54	71.54	20,445,526
Sep 17, 2024	74.60	74.65	71.52	71.98	71.98	13,984,144
Sep 16, 2024	72.70	75.38	71.25	74.37	74.37	45,430,347
Sep 13, 2024	70.10	71.21	69.45	70.27	70.27	12,733,122
Sep 12, 2024	70.80	71.68	69.03	69.77	69.77	12,502,660
Sep 11, 2024	69.55	72.10	69.53	70.22	70.22	20,264,233
Sep 10, 2024	68.80	69.61	68.18	69.24	69.24	15,432,744
Sep 9, 2024	70.94	70.99	68.19	68.48	68.48	17,578,691
Sep 6, 2024	72.79	73.10	70.32	70.83	70.83	13,322,201
Sep 5, 2024	73.73	74.78	72.26	72.67	72.67	12,199,940
Sep 4, 2024	73.00	74.78	72.50	73.40	73.40	12,169,964
Sep 3, 2024	72.99	75.75	72.50	73.80	73.80	21,539,551
Sep 2, 2024	74.99	75.28	72.52	73.00	73.00	12,937,691
Aug 30, 2024	78.00	78.05	74.55	74.93	74.93	23,875,005
Aug 29, 2024	77.30	80.83	76.10	77.66	77.66	59,149,921
Aug 28, 2024	72.30	79.90	72.12	76.75	76.75	120,501,533
Aug 27, 2024	71.85	71.99	70.50	70.65	70.65	9,350,042
Aug 26, 2024	72.00	72.68	71.41	71.68	71.68	11,190,686
Aug 23, 2024	71.98	73.20	71.56	71.74	71.74	15,845,616
Aug 22, 2024	72.18	73.33	71.56	71.88	71.88	17,713,118
Aug 21, 2024	71.70	74.55	71.19	71.77	71.77	21,260,762
Aug 20, 2024	72.25	72.63	71.05	71.75	71.75	15,473,756
Aug 19, 2024	72.10	73.45	71.70	71.85	71.85	16,744,408
Aug 16, 2024	71.30	73.38	71.21	71.64	71.64	19,240,909
Aug 14, 2024	72.45	72.62	69.73	70.37	70.37	19,795,330
Aug 13, 2024	74.69	75.19	71.21	71.96	71.96	26,369,098
Aug 12, 2024	68.11	76.55	68.11	74.21	74.21	69,706,371
Aug 9, 2024	72.87	74.20	70.30	70.73	70.73	42,456,846
Aug 8, 2024	77.00	78.65	73.30	75.08	75.08	32,648,247
Aug 7, 2024	75.90	77.90	74.11	77.50	77.50	36,017,010
Aug 6, 2024	78.73	79.50	73.08	73.66	73.66	38,406,326
Aug 5, 2024	77.08	79.89	75.02	75.76	75.76	49,770,027
Aug 2, 2024	81.00	83.28	80.03	81.92	81.92	33,937,915
Aug 1, 2024	88.40	88.80	82.79	83.78	83.78	45,709,596
Jul 31, 2024	85.00	90.74	84.98	87.33	87.33	70,580,732
Jul 30, 2024	83.40	88.59	82.85	84.92	84.92	69,949,299
Jul 29, 2024	84.10	86.19	81.32	83.35	83.35	54,228,678
Jul 26, 2024	85.70	89.40	81.65	83.28	83.28	81,435,966
Jul 25, 2024	82.00	91.40	81.55	84.79	84.79	209,529,051
Jul 24, 2024	69.80	83.95	69.20	83.95	83.95	161,136,230
Jul 23, 2024	71.94	72.24	62.52	69.96	69.96	60,677,675
Jul 22, 2024	67.89	73.50	66.56	71.64	71.64	54,949,645
Jul 19, 2024	71.40	73.27	67.80	68.23	68.23	48,426,277
Jul 18, 2024	74.19	74.19	69.60	71.42	71.42	50,134,258
Jul 16, 2024	77.60	78.40	73.52	74.12	74.12	61,053,863
Jul 15, 2024	70.40	78.90	70.20	75.65	75.65	176,477,576
Jul 12, 2024	62.45	72.00	62.31	69.57	69.57	200,599,767
Jul 11, 2024	61.90	63.13	61.46	62.09	62.09	16,747,243
Jul 10, 2024	63.84	63.88	60.50	61.60	61.60	20,446,131
Jul 9, 2024	65.86	65.97	62.67	63.08	63.08	26,702,506
Jul 8, 2024	61.51	67.25	61.50	64.58	64.58	82,263,257
Jul 5, 2024	61.24	61.81	60.70	60.91	60.91	11,856,340
Jul 4, 2024	61.00	62.69	60.66	60.87	60.87	15,967,234
Jul 3, 2024	60.35	61.48	60.03	60.71	60.71	11,867,481
Jul 2, 2024	61.18	61.37	59.35	59.95	59.95	12,253,956
Jul 1, 2024	61.80	62.40	60.61	60.93	60.93	10,513,522
Jun 28, 2024	60.80	62.30	60.79	61.58	61.58	19,220,331
Jun 27, 2024	63.18	63.35	59.00	60.26	60.26	23,242,554
Jun 26, 2024	62.10	65.31	61.65	62.85	62.85	31,741,415
Jun 25, 2024	61.35	63.61	61.20	61.99	61.99	27,101,718
Jun 24, 2024	60.85	62.08	60.27	60.97	60.97	15,740,123
Jun 21, 2024	62.70	63.15	61.00	61.18	61.18	18,198,502
Jun 20, 2024	62.62	64.47	61.82	62.48	62.48	21,114,596
Jun 19, 2024	65.20	65.25	62.21	62.62	62.62	25,737,667
Jun 18, 2024	65.02	66.94	64.50	64.68	64.68	35,197,722
Jun 14, 2024	64.45	66.00	63.00	64.79	64.79	32,637,847
Jun 13, 2024	65.40	66.48	63.80	64.21	64.21	31,869,718
Jun 12, 2024	67.00	67.35	64.40	64.74	64.74	48,016,651
Jun 11, 2024	61.40	67.29	60.50	66.26	66.26	111,889,023
Jun 10, 2024	58.40	62.30	57.21	60.75	60.75	50,644,744
Jun 7, 2024	57.35	58.25	56.40	57.60	57.60	20,192,976
Jun 6, 2024	53.50	57.60	53.50	56.40	56.40	23,030,403
Jun 5, 2024	53.05	54.20	49.40	52.85	52.85	48,011,874
Jun 4, 2024	60.90	60.90	54.85	54.85	54.85	31,657,453
Jun 3, 2024	63.00	63.00	60.05	60.90	60.90	26,001,551
May 31, 2024	58.30	59.20	55.90	58.10	58.10	19,668,959
May 30, 2024	59.30	59.90	57.40	57.70	57.70	15,456,809
May 29, 2024	57.05	60.45	56.00	59.00	59.00	20,811,003
May 28, 2024	59.40	59.40	56.70	57.25	57.25	14,318,815
May 27, 2024	60.80	60.95	57.50	58.80	58.80	18,848,092
May 24, 2024	61.05	62.30	59.55	59.95	59.95	19,388,112
May 23, 2024	59.70	61.85	58.40	60.75	60.75	31,886,227
May 22, 2024	61.45	62.50	58.50	59.35	59.35	31,166,728
May 21, 2024	63.90	63.90	60.50	60.90	60.90	35,852,266
May 17, 2024	56.40	61.45	55.45	61.45	61.45	76,586,296
May 16, 2024	54.60	57.55	54.40	55.90	55.90	47,911,080
May 15, 2024	53.70	54.80	53.00	54.05	54.05	23,618,512
May 14, 2024	51.30	54.10	51.20	53.35	53.35	28,877,357
May 13, 2024	52.70	52.70	49.70	50.80	50.80	17,975,068
May 10, 2024	51.40	52.90	49.05	52.20	52.20	25,386,387
May 9, 2024	52.80	54.15	50.20	50.55	50.55	29,365,396
May 8, 2024	49.20	53.30	48.50	52.40	52.40	31,988,876
May 7, 2024	52.90	52.90	48.00	49.00	49.00	25,134,925
May 6, 2024	54.80	54.90	51.70	52.95	52.95	34,998,720
May 3, 2024	52.00	55.05	51.70	52.50	52.50	93,147,890
May 2, 2024	49.15	50.05	47.60	50.05	50.05	36,498,357
Apr 30, 2024	46.45	47.15	45.10	45.50	45.50	10,117,711
Apr 29, 2024	46.50	47.00	45.45	45.90	45.90	9,410,612
Apr 26, 2024	46.20	47.10	45.50	46.00	46.00	10,608,220
Apr 25, 2024	47.10	47.25	45.60	45.90	45.90	8,788,930
Apr 24, 2024	47.90	48.55	46.60	47.10	47.10	27,072,994
Apr 23, 2024	42.50	46.10	42.20	46.10	46.10	27,766,452
Apr 22, 2024	42.00	42.65	41.80	41.95	41.95	6,288,193
Apr 19, 2024	41.10	42.15	40.30	41.30	41.30	9,281,163
Apr 18, 2024	43.30	43.50	41.70	41.95	41.95	8,707,014
Apr 16, 2024	41.90	44.00	41.70	42.55	42.55	11,328,064
Apr 15, 2024	44.00	44.00	41.65	42.00	42.00	19,163,012

PFS.NS PTC India Financial Services Limited

32.52

+4.23%

SBFC.NS SBFC Finance Limited

93.91

+4.73%

DHANI.NS Dhani Services Limited

63.92

+18.37%

HUDCO.NS Housing and Urban Development Corporation Limited

219.14

+1.54%

IREDA.NS Indian Renewable Energy Development Agency Limited

166.98

+8.29%

ADVIKCA.BO Advik Capital Limited

1.9100

+7.91%

SAKTHIFIN.BO Sakthi Finance Limited

46.48

+1.66%

SATIN.BO Satin Creditcare Network Limited

154.50

+3.24%

YAARI.NS Yaari Digital Integrated Services Limited

15.29

+4.94%

INDINFO.BO Indian Infotech and Software Limited

1.1000

+0.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IFCI Limited (IFCI.NS)

Related Tickers