Price Data Selection & Download
IFB Industries Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5758 daily OHLCV records on NSE from Jan. 2003 to June 2026. Examine IFBIND quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2359.90
October 21, 2024
NSE Exchange
Share Price All Time Low
₹1.80
March 28, 2003
NSE Exchange
Highest Volume Trading Day
3,255,413
May 26, 2026 • ₹1147.90
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
IFBIND daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹1269.00 | ₹1272.00 | ₹1245.30 | ₹1256.30 | 19,612 |
| 2026-06-23 | ₹1277.00 | ₹1284.00 | ₹1251.00 | ₹1263.10 | 46,466 |
| 2026-06-22 | ₹1275.00 | ₹1294.00 | ₹1275.00 | ₹1280.00 | 34,899 |
| 2026-06-19 | ₹1284.90 | ₹1299.70 | ₹1272.00 | ₹1284.50 | 41,296 |
| 2026-06-18 | ₹1299.60 | ₹1305.00 | ₹1274.70 | ₹1288.40 | 43,749 |
| 2026-06-17 | ₹1280.00 | ₹1316.80 | ₹1270.00 | ₹1293.30 | 97,620 |
| 2026-06-16 | ₹1274.30 | ₹1285.20 | ₹1251.00 | ₹1272.30 | 67,830 |
| 2026-06-15 | ₹1313.00 | ₹1331.00 | ₹1249.00 | ₹1267.90 | 184,098 |
| 2026-06-12 | ₹1260.00 | ₹1341.00 | ₹1252.10 | ₹1287.80 | 260,734 |
| 2026-06-11 | ₹1245.40 | ₹1270.00 | ₹1222.60 | ₹1238.30 | 75,268 |
| 2026-06-10 | ₹1295.70 | ₹1295.70 | ₹1242.00 | ₹1251.60 | 34,288 |
| 2026-06-09 | ₹1250.00 | ₹1292.40 | ₹1243.10 | ₹1286.00 | 59,047 |
| 2026-06-08 | ₹1234.00 | ₹1280.10 | ₹1226.20 | ₹1239.20 | 92,804 |
| 2026-06-05 | ₹1274.20 | ₹1289.40 | ₹1250.10 | ₹1255.70 | 38,405 |
| 2026-06-04 | ₹1293.00 | ₹1293.00 | ₹1262.60 | ₹1268.80 | 45,406 |
| 2026-06-03 | ₹1333.30 | ₹1333.30 | ₹1260.10 | ₹1279.70 | 123,570 |
| 2026-06-02 | ₹1244.80 | ₹1326.20 | ₹1213.40 | ₹1317.80 | 253,081 |
| 2026-06-01 | ₹1262.00 | ₹1334.30 | ₹1232.00 | ₹1246.50 | 270,032 |
| 2026-05-29 | ₹1209.00 | ₹1347.00 | ₹1188.30 | ₹1252.50 | 912,172 |
| 2026-05-27 | ₹1170.00 | ₹1215.00 | ₹1147.90 | ₹1192.00 | 381,713 |
| 2026-05-26 | ₹1119.90 | ₹1218.00 | ₹1119.90 | ₹1147.90 | 3,255,413 |
| 2026-05-25 | ₹1049.10 | ₹1076.00 | ₹1037.20 | ₹1052.20 | 70,666 |
| 2026-05-22 | ₹1043.00 | ₹1066.10 | ₹1030.20 | ₹1049.10 | 77,782 |
| 2026-05-21 | ₹1050.80 | ₹1069.80 | ₹1037.20 | ₹1042.00 | 35,914 |
| 2026-05-20 | ₹1094.30 | ₹1094.30 | ₹1039.00 | ₹1044.80 | 148,033 |
| 2026-05-19 | ₹1100.70 | ₹1122.00 | ₹1083.20 | ₹1098.80 | 25,923 |
| 2026-05-18 | ₹1108.20 | ₹1108.20 | ₹1065.90 | ₹1086.90 | 26,880 |
| 2026-05-15 | ₹1118.00 | ₹1150.00 | ₹1109.20 | ₹1113.10 | 61,172 |
| 2026-05-14 | ₹1124.80 | ₹1135.40 | ₹1106.50 | ₹1118.90 | 94,088 |
| 2026-05-13 | ₹1125.20 | ₹1174.40 | ₹1117.80 | ₹1122.90 | 40,951 |
| 2026-05-12 | ₹1201.00 | ₹1210.10 | ₹1115.10 | ₹1121.60 | 56,520 |
| 2026-05-11 | ₹1188.00 | ₹1236.70 | ₹1143.10 | ₹1199.60 | 81,463 |
| 2026-05-08 | ₹1213.90 | ₹1213.90 | ₹1181.50 | ₹1188.60 | 42,819 |
| 2026-05-07 | ₹1229.90 | ₹1241.00 | ₹1206.00 | ₹1209.80 | 42,634 |
| 2026-05-06 | ₹1246.30 | ₹1250.00 | ₹1212.00 | ₹1223.40 | 59,659 |
| 2026-05-05 | ₹1216.00 | ₹1246.60 | ₹1198.20 | ₹1226.40 | 67,792 |
| 2026-05-04 | ₹1167.30 | ₹1249.00 | ₹1165.10 | ₹1217.70 | 201,648 |
| 2026-04-30 | ₹1155.25 | ₹1165.30 | ₹1131.30 | ₹1142.85 | 48,259 |
| 2026-04-29 | ₹1174.65 | ₹1186.00 | ₹1156.25 | ₹1160.45 | 32,133 |
| 2026-04-28 | ₹1195.55 | ₹1206.80 | ₹1170.00 | ₹1176.90 | 29,530 |
| 2026-04-27 | ₹1168.95 | ₹1207.45 | ₹1142.00 | ₹1189.40 | 85,448 |
| 2026-04-24 | ₹1213.95 | ₹1215.00 | ₹1140.60 | ₹1148.55 | 76,566 |
| 2026-04-23 | ₹1122.35 | ₹1214.60 | ₹1106.40 | ₹1203.80 | 159,623 |
| 2026-04-22 | ₹1138.00 | ₹1138.00 | ₹1118.70 | ₹1123.50 | 35,594 |
| 2026-04-21 | ₹1106.60 | ₹1134.00 | ₹1104.65 | ₹1131.25 | 38,730 |
| 2026-04-20 | ₹1122.00 | ₹1124.40 | ₹1090.00 | ₹1098.00 | 31,514 |
| 2026-04-17 | ₹1094.75 | ₹1125.00 | ₹1083.30 | ₹1116.20 | 39,198 |
| 2026-04-16 | ₹1100.00 | ₹1107.00 | ₹1081.10 | ₹1090.95 | 33,579 |
| 2026-04-15 | ₹1073.60 | ₹1100.00 | ₹1072.10 | ₹1091.70 | 51,364 |
| 2026-04-13 | ₹1060.05 | ₹1076.35 | ₹1030.20 | ₹1058.10 | 32,444 |
| 2026-04-10 | ₹1041.00 | ₹1109.60 | ₹1041.00 | ₹1081.25 | 86,430 |
| 2026-04-09 | ₹1032.00 | ₹1069.35 | ₹1031.85 | ₹1040.20 | 54,860 |
| 2026-04-08 | ₹1025.00 | ₹1040.00 | ₹999.85 | ₹1032.60 | 54,506 |
| 2026-04-07 | ₹955.70 | ₹985.00 | ₹951.10 | ₹979.05 | 26,738 |
| 2026-04-06 | ₹951.15 | ₹969.15 | ₹928.00 | ₹965.35 | 32,288 |
| 2026-04-02 | ₹942.00 | ₹960.00 | ₹911.10 | ₹951.00 | 42,589 |
| 2026-04-01 | ₹925.00 | ₹972.90 | ₹914.40 | ₹955.20 | 58,658 |
| 2026-03-30 | ₹928.20 | ₹938.80 | ₹883.20 | ₹894.10 | 175,773 |
| 2026-03-27 | ₹982.10 | ₹982.10 | ₹935.50 | ₹945.20 | 185,680 |
| 2026-03-25 | ₹979.10 | ₹1005.90 | ₹979.10 | ₹983.10 | 62,028 |
| 2026-03-24 | ₹938.00 | ₹996.30 | ₹935.60 | ₹980.60 | 91,056 |
| 2026-03-23 | ₹975.00 | ₹975.00 | ₹917.90 | ₹923.90 | 45,269 |
| 2026-03-20 | ₹998.80 | ₹1004.80 | ₹973.10 | ₹977.90 | 87,514 |
| 2026-03-19 | ₹1020.00 | ₹1020.00 | ₹981.30 | ₹985.80 | 34,807 |
| 2026-03-18 | ₹1004.80 | ₹1038.40 | ₹1000.10 | ₹1029.60 | 57,619 |
| 2026-03-17 | ₹974.80 | ₹1010.40 | ₹970.90 | ₹1001.40 | 158,947 |
| 2026-03-16 | ₹998.70 | ₹998.70 | ₹961.90 | ₹972.80 | 64,107 |
| 2026-03-13 | ₹1018.20 | ₹1022.60 | ₹980.10 | ₹990.40 | 66,978 |
| 2026-03-12 | ₹1047.80 | ₹1050.40 | ₹1016.90 | ₹1021.20 | 54,588 |
| 2026-03-11 | ₹1042.10 | ₹1076.00 | ₹1033.50 | ₹1044.10 | 72,791 |
| 2026-03-10 | ₹1049.90 | ₹1057.00 | ₹1027.30 | ₹1041.60 | 51,222 |
| 2026-03-09 | ₹1075.00 | ₹1075.00 | ₹1024.50 | ₹1034.40 | 76,037 |
| 2026-03-06 | ₹1080.00 | ₹1105.90 | ₹1075.00 | ₹1079.20 | 45,911 |
| 2026-03-05 | ₹1094.90 | ₹1097.60 | ₹1073.60 | ₹1085.30 | 105,277 |
| 2026-03-04 | ₹1060.20 | ₹1115.70 | ₹1057.80 | ₹1085.90 | 66,437 |
| 2026-03-02 | ₹1045.00 | ₹1103.20 | ₹1035.50 | ₹1081.20 | 52,962 |
| 2026-02-27 | ₹1096.70 | ₹1109.30 | ₹1080.00 | ₹1097.50 | 58,354 |
| 2026-02-26 | ₹1112.70 | ₹1118.30 | ₹1086.00 | ₹1093.60 | 36,919 |
| 2026-02-25 | ₹1130.50 | ₹1138.90 | ₹1099.00 | ₹1107.40 | 38,243 |
| 2026-02-24 | ₹1140.80 | ₹1144.80 | ₹1114.10 | ₹1121.00 | 21,914 |
| 2026-02-23 | ₹1170.00 | ₹1170.00 | ₹1133.60 | ₹1140.80 | 30,411 |
| 2026-02-20 | ₹1148.90 | ₹1170.00 | ₹1128.00 | ₹1159.10 | 85,351 |
| 2026-02-19 | ₹1184.20 | ₹1193.00 | ₹1111.20 | ₹1137.50 | 55,985 |
| 2026-02-18 | ₹1213.90 | ₹1213.90 | ₹1183.20 | ₹1184.10 | 85,388 |
| 2026-02-17 | ₹1154.00 | ₹1210.00 | ₹1150.00 | ₹1200.40 | 38,502 |
| 2026-02-16 | ₹1177.10 | ₹1187.80 | ₹1143.70 | ₹1153.70 | 35,359 |
| 2026-02-13 | ₹1191.00 | ₹1219.80 | ₹1183.00 | ₹1193.70 | 30,427 |
| 2026-02-12 | ₹1234.80 | ₹1234.80 | ₹1186.40 | ₹1211.60 | 34,521 |
| 2026-02-11 | ₹1234.70 | ₹1240.00 | ₹1212.60 | ₹1225.30 | 110,898 |
| 2026-02-10 | ₹1217.20 | ₹1237.80 | ₹1191.90 | ₹1227.20 | 37,637 |
| 2026-02-09 | ₹1194.80 | ₹1253.70 | ₹1171.20 | ₹1208.40 | 97,640 |
| 2026-02-06 | ₹1112.20 | ₹1189.70 | ₹1105.80 | ₹1182.80 | 117,344 |
| 2026-02-05 | ₹1082.80 | ₹1131.20 | ₹1080.20 | ₹1116.30 | 127,438 |
| 2026-02-04 | ₹1085.10 | ₹1123.00 | ₹1075.10 | ₹1088.70 | 83,186 |
| 2026-02-03 | ₹1136.00 | ₹1137.90 | ₹1074.00 | ₹1084.10 | 123,395 |
| 2026-02-02 | ₹1115.00 | ₹1140.00 | ₹1082.10 | ₹1096.00 | 72,413 |
| 2026-02-01 | ₹1119.90 | ₹1140.00 | ₹1095.70 | ₹1106.00 | 20,443 |
| 2026-01-30 | ₹1095.00 | ₹1143.50 | ₹1081.00 | ₹1121.70 | 71,614 |
| 2026-01-29 | ₹1097.60 | ₹1112.40 | ₹1058.50 | ₹1098.30 | 77,754 |
| 2026-01-28 | ₹1117.00 | ₹1155.00 | ₹1071.00 | ₹1097.60 | 205,746 |
| 2026-01-27 | ₹1299.00 | ₹1299.00 | ₹1081.00 | ₹1094.70 | 851,135 |
| 2026-01-23 | ₹1341.40 | ₹1386.00 | ₹1330.50 | ₹1351.20 | 50,014 |
| 2026-01-22 | ₹1336.00 | ₹1365.00 | ₹1310.10 | ₹1341.40 | 46,390 |
| 2026-01-21 | ₹1355.00 | ₹1370.00 | ₹1315.00 | ₹1335.10 | 59,970 |
| 2026-01-20 | ₹1383.30 | ₹1407.10 | ₹1370.00 | ₹1379.30 | 43,900 |
| 2026-01-19 | ₹1375.00 | ₹1398.00 | ₹1371.10 | ₹1383.20 | 17,019 |
| 2026-01-16 | ₹1395.00 | ₹1449.00 | ₹1385.00 | ₹1392.20 | 20,910 |
| 2026-01-14 | ₹1420.00 | ₹1433.10 | ₹1387.00 | ₹1395.00 | 18,803 |
| 2026-01-13 | ₹1429.90 | ₹1454.30 | ₹1412.00 | ₹1421.20 | 12,399 |
| 2026-01-12 | ₹1458.00 | ₹1458.00 | ₹1405.00 | ₹1428.00 | 20,385 |
| 2026-01-09 | ₹1470.00 | ₹1495.00 | ₹1440.60 | ₹1452.60 | 19,083 |
| 2026-01-08 | ₹1531.30 | ₹1550.40 | ₹1470.00 | ₹1478.90 | 39,106 |
| 2026-01-07 | ₹1549.00 | ₹1562.40 | ₹1536.10 | ₹1540.40 | 11,908 |
| 2026-01-06 | ₹1594.80 | ₹1594.80 | ₹1533.30 | ₹1549.00 | 18,273 |
| 2026-01-05 | ₹1586.00 | ₹1625.00 | ₹1574.50 | ₹1589.20 | 17,556 |
| 2026-01-02 | ₹1550.20 | ₹1624.80 | ₹1550.20 | ₹1600.20 | 25,715 |
| 2026-01-01 | ₹1563.00 | ₹1580.80 | ₹1555.00 | ₹1560.30 | 6,265 |
IFB Industries Share Price Performance Analysis (Jan 2003 - Jun 2026)
IFBIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.48%
₹1560.30 → ₹1256.30
Year to Date
Price Volatility
12.59%
Low Volatility
Year to Date
Average Daily Volume
111,557
Year to Date Average
NSE Exchange
IFB Industries Share Price History – Frequently Asked Questions
Common questions about IFBIND historical data and records. Explore IFBIND true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of IFB Industries (IFBIND)?
The all-time high share price of IFB Industries was ₹2359.9 recorded on October 21, 2024 on the NSE exchange.
What is the all-time low share price of IFB Industries (IFBIND)?
The all-time low share price of IFB Industries was ₹1.8 recorded on March 28, 2003 on the NSE exchange.
How can I download IFBIND historical share price data?
You can download IFB Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IFBIND shares?
The highest trading volume day for IFB Industries was 3,255,413 shares traded on May 26, 2026 on the NSE exchange, with share price at ₹1147.9.