Price Data Selection & Download
IFB Industries Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5721 daily OHLCV records on NSE from Jan. 2003 to April 2026. For live price, key ratios and fundamentals, see IFBIND share price screener.
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
2,406,122
October 22, 2012 • ₹124.65
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
IFBIND daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
IFBIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.75%
₹1560.30 → ₹1142.85
Year to Date
Price Volatility
14.48%
Low Volatility
Year to Date
Average Daily Volume
69,760
Year to Date Average
NSE Exchange
IFB Industries Share Price History – Frequently Asked Questions
Common questions about IFBIND historical data and records. Compare with IFBIND fair value to assess whether the stock is under or overvalued.
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 2,406,122 shares traded on October 22, 2012 on the NSE exchange, with share price at ₹124.65.