Price Data Selection & Download
IFCI Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5764 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine IFCI earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹121.20
December 17, 2007
NSE Exchange
Share Price All Time Low
₹3.10
March 23, 2020
NSE Exchange
Highest Volume Trading Day
322,483,580
June 03, 2026 • ₹80.42
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
IFCI daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹77.30 | ₹77.79 | ₹75.60 | ₹75.91 | 16,688,755 |
| 2026-07-02 | ₹76.85 | ₹78.56 | ₹75.30 | ₹76.81 | 38,541,368 |
| 2026-07-01 | ₹75.34 | ₹77.60 | ₹74.89 | ₹76.59 | 43,039,601 |
| 2026-06-30 | ₹77.69 | ₹77.73 | ₹74.50 | ₹74.88 | 26,701,157 |
| 2026-06-29 | ₹77.09 | ₹77.87 | ₹75.00 | ₹77.18 | 44,815,380 |
| 2026-06-25 | ₹80.40 | ₹80.56 | ₹76.55 | ₹77.00 | 36,352,132 |
| 2026-06-24 | ₹81.95 | ₹82.10 | ₹78.39 | ₹79.74 | 52,714,805 |
| 2026-06-23 | ₹83.76 | ₹85.11 | ₹81.12 | ₹81.58 | 57,519,642 |
| 2026-06-22 | ₹86.70 | ₹87.20 | ₹83.00 | ₹83.36 | 69,542,979 |
| 2026-06-19 | ₹82.80 | ₹87.98 | ₹82.70 | ₹85.73 | 205,777,880 |
| 2026-06-18 | ₹90.50 | ₹94.00 | ₹80.61 | ₹82.31 | 312,395,019 |
| 2026-06-17 | ₹89.00 | ₹95.80 | ₹89.00 | ₹90.07 | 239,005,769 |
| 2026-06-16 | ₹89.60 | ₹91.49 | ₹87.51 | ₹88.80 | 147,033,446 |
| 2026-06-15 | ₹87.67 | ₹91.30 | ₹84.70 | ₹89.60 | 309,826,530 |
| 2026-06-12 | ₹72.30 | ₹84.57 | ₹72.30 | ₹84.57 | 240,541,132 |
| 2026-06-11 | ₹70.98 | ₹73.27 | ₹70.01 | ₹70.48 | 40,030,897 |
| 2026-06-10 | ₹77.35 | ₹77.49 | ₹71.51 | ₹71.83 | 35,150,395 |
| 2026-06-09 | ₹74.03 | ₹77.39 | ₹73.69 | ₹77.07 | 47,703,896 |
| 2026-06-08 | ₹78.00 | ₹79.06 | ₹73.25 | ₹73.80 | 51,941,209 |
| 2026-06-05 | ₹82.00 | ₹82.69 | ₹78.47 | ₹79.60 | 69,288,318 |
| 2026-06-04 | ₹81.00 | ₹83.44 | ₹78.13 | ₹81.98 | 202,071,793 |
| 2026-06-03 | ₹72.30 | ₹81.90 | ₹71.78 | ₹80.42 | 322,483,580 |
| 2026-06-02 | ₹67.00 | ₹72.20 | ₹66.61 | ₹71.64 | 105,743,147 |
| 2026-06-01 | ₹68.60 | ₹71.45 | ₹66.95 | ₹67.22 | 48,964,479 |
| 2026-05-29 | ₹68.90 | ₹70.20 | ₹67.75 | ₹68.53 | 45,005,174 |
| 2026-05-27 | ₹64.55 | ₹68.70 | ₹64.20 | ₹68.38 | 88,863,769 |
| 2026-05-26 | ₹61.90 | ₹64.84 | ₹61.70 | ₹64.40 | 29,680,081 |
| 2026-05-25 | ₹61.60 | ₹63.14 | ₹61.50 | ₹61.75 | 11,763,160 |
| 2026-05-22 | ₹61.00 | ₹61.38 | ₹60.60 | ₹60.74 | 7,418,146 |
| 2026-05-21 | ₹62.78 | ₹62.78 | ₹60.75 | ₹61.02 | 9,562,648 |
| 2026-05-20 | ₹61.15 | ₹61.70 | ₹60.65 | ₹61.41 | 11,172,324 |
| 2026-05-19 | ₹62.47 | ₹62.78 | ₹61.10 | ₹61.73 | 14,846,827 |
| 2026-05-18 | ₹63.00 | ₹63.00 | ₹61.00 | ₹62.19 | 15,362,468 |
| 2026-05-15 | ₹65.40 | ₹65.62 | ₹63.00 | ₹63.29 | 19,142,154 |
| 2026-05-14 | ₹65.31 | ₹65.66 | ₹62.80 | ₹65.10 | 35,318,157 |
| 2026-05-13 | ₹61.50 | ₹66.25 | ₹61.37 | ₹64.96 | 68,370,477 |
| 2026-05-12 | ₹62.80 | ₹64.39 | ₹60.80 | ₹61.07 | 28,073,717 |
| 2026-05-11 | ₹63.95 | ₹65.10 | ₹62.88 | ₹63.02 | 23,429,915 |
| 2026-05-08 | ₹64.25 | ₹66.00 | ₹63.75 | ₹64.45 | 49,212,170 |
| 2026-05-07 | ₹61.65 | ₹64.45 | ₹61.30 | ₹63.88 | 43,768,649 |
| 2026-05-06 | ₹59.87 | ₹62.85 | ₹58.79 | ₹61.09 | 46,841,098 |
| 2026-05-05 | ₹58.35 | ₹58.92 | ₹57.87 | ₹58.45 | 6,378,416 |
| 2026-05-04 | ₹59.05 | ₹59.47 | ₹58.14 | ₹58.54 | 8,263,458 |
| 2026-04-30 | ₹58.11 | ₹58.98 | ₹57.61 | ₹58.69 | 10,751,534 |
| 2026-04-29 | ₹60.40 | ₹60.73 | ₹58.04 | ₹58.26 | 12,649,020 |
| 2026-04-28 | ₹61.30 | ₹62.30 | ₹58.71 | ₹60.00 | 28,590,795 |
| 2026-04-27 | ₹60.01 | ₹61.90 | ₹60.00 | ₹61.34 | 10,759,948 |
| 2026-04-24 | ₹61.30 | ₹61.68 | ₹58.93 | ₹59.50 | 10,844,006 |
| 2026-04-23 | ₹61.45 | ₹63.10 | ₹60.80 | ₹61.07 | 15,508,030 |
| 2026-04-22 | ₹61.10 | ₹62.08 | ₹60.90 | ₹61.74 | 14,715,571 |
| 2026-04-21 | ₹60.88 | ₹61.78 | ₹60.37 | ₹60.85 | 10,482,870 |
| 2026-04-20 | ₹61.15 | ₹64.17 | ₹59.49 | ₹60.49 | 40,695,025 |
| 2026-04-17 | ₹61.00 | ₹62.35 | ₹60.85 | ₹61.19 | 22,233,567 |
| 2026-04-16 | ₹58.70 | ₹61.13 | ₹57.77 | ₹60.73 | 33,127,586 |
| 2026-04-15 | ₹57.99 | ₹58.80 | ₹57.60 | ₹58.42 | 14,483,876 |
| 2026-04-13 | ₹55.00 | ₹57.11 | ₹54.44 | ₹56.68 | 12,848,833 |
| 2026-04-10 | ₹57.00 | ₹57.70 | ₹56.81 | ₹57.25 | 14,489,797 |
| 2026-04-09 | ₹55.00 | ₹60.00 | ₹54.62 | ₹56.03 | 41,577,187 |
| 2026-04-08 | ₹55.00 | ₹55.59 | ₹54.33 | ₹55.36 | 13,135,060 |
| 2026-04-07 | ₹52.01 | ₹53.87 | ₹52.01 | ₹52.71 | 10,044,756 |
| 2026-04-06 | ₹53.50 | ₹53.68 | ₹51.51 | ₹52.92 | 16,984,105 |
| 2026-04-02 | ₹50.80 | ₹52.64 | ₹49.93 | ₹52.44 | 15,494,503 |
| 2026-04-01 | ₹50.81 | ₹53.28 | ₹49.88 | ₹52.11 | 26,748,605 |
| 2026-03-30 | ₹49.85 | ₹50.20 | ₹46.40 | ₹47.88 | 16,505,653 |
| 2026-03-27 | ₹52.35 | ₹52.35 | ₹49.80 | ₹51.06 | 16,217,229 |
| 2026-03-25 | ₹52.40 | ₹53.79 | ₹52.29 | ₹52.83 | 10,241,482 |
| 2026-03-24 | ₹52.49 | ₹52.64 | ₹50.90 | ₹52.02 | 11,965,790 |
| 2026-03-23 | ₹53.00 | ₹53.00 | ₹50.34 | ₹50.56 | 11,545,263 |
| 2026-03-20 | ₹54.98 | ₹55.18 | ₹53.67 | ₹53.99 | 7,616,054 |
| 2026-03-19 | ₹54.90 | ₹55.45 | ₹54.00 | ₹54.20 | 8,954,389 |
| 2026-03-18 | ₹55.00 | ₹56.70 | ₹54.92 | ₹56.09 | 12,445,169 |
| 2026-03-17 | ₹55.98 | ₹56.19 | ₹54.72 | ₹55.02 | 13,321,207 |
| 2026-03-16 | ₹57.49 | ₹57.50 | ₹54.13 | ₹55.73 | 33,637,426 |
| 2026-03-13 | ₹55.00 | ₹59.83 | ₹55.00 | ₹57.21 | 217,069,799 |
| 2026-03-12 | ₹53.00 | ₹54.78 | ₹51.93 | ₹53.95 | 13,003,016 |
| 2026-03-11 | ₹53.70 | ₹54.87 | ₹53.11 | ₹53.61 | 8,565,616 |
| 2026-03-10 | ₹53.44 | ₹53.86 | ₹52.80 | ₹53.61 | 9,295,428 |
| 2026-03-09 | ₹52.50 | ₹53.03 | ₹51.61 | ₹52.06 | 10,498,341 |
| 2026-03-06 | ₹54.00 | ₹55.60 | ₹53.83 | ₹54.59 | 9,384,718 |
| 2026-03-05 | ₹54.80 | ₹55.20 | ₹53.60 | ₹54.52 | 11,273,910 |
| 2026-03-04 | ₹55.40 | ₹55.54 | ₹53.51 | ₹53.87 | 14,267,038 |
| 2026-03-02 | ₹56.65 | ₹57.87 | ₹55.70 | ₹56.34 | 18,431,968 |
| 2026-02-27 | ₹60.50 | ₹60.96 | ₹59.60 | ₹59.98 | 12,081,287 |
| 2026-02-26 | ₹58.80 | ₹61.92 | ₹58.42 | ₹60.18 | 28,904,645 |
| 2026-02-25 | ₹58.98 | ₹59.30 | ₹57.85 | ₹58.37 | 8,911,474 |
| 2026-02-24 | ₹59.69 | ₹59.70 | ₹58.23 | ₹58.72 | 10,094,766 |
| 2026-02-23 | ₹60.85 | ₹61.78 | ₹58.71 | ₹59.71 | 13,469,344 |
| 2026-02-20 | ₹60.94 | ₹61.40 | ₹59.60 | ₹59.97 | 11,690,341 |
| 2026-02-19 | ₹62.85 | ₹64.33 | ₹60.45 | ₹61.42 | 23,073,330 |
| 2026-02-18 | ₹63.64 | ₹63.74 | ₹62.15 | ₹62.66 | 13,663,260 |
| 2026-02-17 | ₹62.01 | ₹64.39 | ₹61.82 | ₹63.36 | 33,109,815 |
| 2026-02-16 | ₹62.60 | ₹63.32 | ₹61.70 | ₹62.29 | 17,321,352 |
| 2026-02-13 | ₹61.20 | ₹63.55 | ₹59.81 | ₹62.87 | 42,807,925 |
| 2026-02-12 | ₹62.16 | ₹62.82 | ₹61.35 | ₹61.90 | 25,495,566 |
| 2026-02-11 | ₹64.90 | ₹65.15 | ₹61.50 | ₹62.10 | 31,690,213 |
| 2026-02-10 | ₹65.11 | ₹66.59 | ₹63.83 | ₹64.74 | 60,406,866 |
| 2026-02-09 | ₹61.63 | ₹68.13 | ₹60.81 | ₹64.61 | 211,127,603 |
| 2026-02-06 | ₹60.20 | ₹60.90 | ₹58.70 | ₹60.18 | 25,670,073 |
| 2026-02-05 | ₹58.00 | ₹61.25 | ₹57.78 | ₹60.00 | 69,025,688 |
| 2026-02-04 | ₹56.56 | ₹58.40 | ₹55.78 | ₹57.89 | 16,962,067 |
| 2026-02-03 | ₹59.00 | ₹59.02 | ₹56.20 | ₹56.75 | 14,322,813 |
| 2026-02-02 | ₹57.43 | ₹58.05 | ₹54.80 | ₹56.14 | 18,171,506 |
| 2026-02-01 | ₹59.00 | ₹61.69 | ₹55.56 | ₹57.43 | 105,148,348 |
| 2026-01-30 | ₹54.86 | ₹55.84 | ₹53.78 | ₹55.09 | 15,039,929 |
| 2026-01-29 | ₹58.10 | ₹58.22 | ₹55.68 | ₹56.33 | 12,372,939 |
| 2026-01-28 | ₹56.98 | ₹58.23 | ₹56.67 | ₹57.86 | 12,667,950 |
| 2026-01-27 | ₹56.90 | ₹57.20 | ₹54.36 | ₹56.22 | 21,487,457 |
| 2026-01-23 | ₹58.92 | ₹59.10 | ₹56.00 | ₹56.35 | 13,721,630 |
| 2026-01-22 | ₹60.00 | ₹60.80 | ₹58.30 | ₹58.80 | 24,699,608 |
| 2026-01-21 | ₹57.20 | ₹59.25 | ₹56.26 | ₹58.56 | 52,743,286 |
| 2026-01-20 | ₹62.00 | ₹62.00 | ₹57.10 | ₹57.62 | 71,942,825 |
| 2026-01-19 | ₹60.90 | ₹63.48 | ₹59.10 | ₹62.17 | 111,686,230 |
| 2026-01-16 | ₹57.25 | ₹62.99 | ₹57.05 | ₹60.67 | 251,031,832 |
| 2026-01-14 | ₹57.05 | ₹57.53 | ₹55.70 | ₹56.10 | 45,503,157 |
| 2026-01-13 | ₹57.43 | ₹59.60 | ₹56.70 | ₹57.67 | 185,099,552 |
| 2026-01-12 | ₹51.09 | ₹58.35 | ₹50.50 | ₹56.43 | 273,036,310 |
| 2026-01-09 | ₹49.90 | ₹50.36 | ₹48.80 | ₹49.01 | 4,072,915 |
| 2026-01-08 | ₹51.55 | ₹52.19 | ₹49.80 | ₹50.00 | 4,965,541 |
| 2026-01-07 | ₹51.99 | ₹52.10 | ₹51.52 | ₹51.72 | 2,649,577 |
| 2026-01-06 | ₹53.17 | ₹53.28 | ₹51.81 | ₹52.11 | 4,601,785 |
| 2026-01-05 | ₹53.89 | ₹54.50 | ₹52.90 | ₹53.11 | 4,768,912 |
| 2026-01-02 | ₹53.25 | ₹54.25 | ₹52.88 | ₹53.62 | 7,743,057 |
| 2026-01-01 | ₹52.89 | ₹53.50 | ₹52.28 | ₹53.07 | 5,679,236 |
IFCI Share Price Performance Analysis (Jan 2003 - Jul 2026)
IFCI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.04%
₹53.07 → ₹75.91
Year to Date
Price Volatility
15.31%
Medium Volatility
Year to Date
Average Daily Volume
49,393,596
Year to Date Average
NSE Exchange
IFCI Share Price History – Frequently Asked Questions
Common questions about IFCI historical data and records.
What is the all-time high share price of IFCI (IFCI)?
The all-time high share price of IFCI was ₹121.2 recorded on December 17, 2007 on the NSE exchange.
What is the all-time low share price of IFCI (IFCI)?
The all-time low share price of IFCI was ₹3.1 recorded on March 23, 2020 on the NSE exchange.
How can I download IFCI historical share price data?
You can download IFCI 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 IFCI shares?
The highest trading volume day for IFCI was 322,483,580 shares traded on June 03, 2026 on the NSE exchange, with share price at ₹80.42.