Price Data Selection & Download
IFGL Refractories Share Price All Time Records & Statistics (Nov 2017 - Aug 2026)
2158 daily OHLCV records on NSE from Nov. 2017 to Aug. 2026. Examine IFGLEXPOR quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹467.50
December 05, 2023
NSE Exchange
Share Price All Time Low
₹34.50
March 24, 2020
NSE Exchange
Highest Volume Trading Day
8,487,533
September 30, 2025 • ₹298.23
NSE Exchange
Share Price History Data (Nov 2017 - Aug 2026)
IFGLEXPOR daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹219.89 | ₹229.00 | ₹215.01 | ₹222.83 | 25,164 |
| 2026-08-17 | ₹224.87 | ₹224.87 | ₹216.05 | ₹218.97 | 22,421 |
| 2026-08-14 | ₹223.13 | ₹230.00 | ₹217.59 | ₹225.31 | 114,598 |
| 2026-08-13 | ₹212.46 | ₹225.00 | ₹211.82 | ₹223.13 | 92,185 |
| 2026-08-12 | ₹219.90 | ₹224.77 | ₹212.00 | ₹212.93 | 31,996 |
| 2026-08-11 | ₹221.00 | ₹226.29 | ₹217.11 | ₹218.24 | 33,785 |
| 2026-08-10 | ₹231.00 | ₹237.00 | ₹224.45 | ₹225.30 | 171,745 |
| 2026-08-07 | ₹225.54 | ₹229.79 | ₹222.06 | ₹227.10 | 66,656 |
| 2026-08-06 | ₹220.40 | ₹228.50 | ₹217.85 | ₹225.45 | 93,478 |
| 2026-08-05 | ₹219.90 | ₹227.60 | ₹213.00 | ₹219.62 | 121,340 |
| 2026-08-04 | ₹207.35 | ₹220.00 | ₹206.51 | ₹217.08 | 91,142 |
| 2026-08-03 | ₹212.00 | ₹218.30 | ₹203.92 | ₹207.35 | 79,459 |
| 2026-07-31 | ₹194.90 | ₹220.00 | ₹194.11 | ₹208.57 | 74,003 |
| 2026-07-30 | ₹195.21 | ₹197.02 | ₹193.00 | ₹194.77 | 20,181 |
| 2026-07-29 | ₹195.00 | ₹202.18 | ₹193.07 | ₹196.14 | 36,525 |
| 2026-07-28 | ₹208.13 | ₹208.13 | ₹193.00 | ₹195.44 | 65,042 |
| 2026-07-27 | ₹201.20 | ₹208.13 | ₹200.00 | ₹200.88 | 62,167 |
| 2026-07-24 | ₹196.00 | ₹202.05 | ₹192.39 | ₹197.67 | 34,659 |
| 2026-07-23 | ₹204.61 | ₹204.61 | ₹194.67 | ₹196.33 | 38,260 |
| 2026-07-22 | ₹210.40 | ₹211.01 | ₹202.57 | ₹203.60 | 25,672 |
| 2026-07-21 | ₹208.55 | ₹214.49 | ₹208.50 | ₹209.47 | 37,530 |
| 2026-07-20 | ₹212.63 | ₹214.97 | ₹204.41 | ₹207.93 | 56,553 |
| 2026-07-17 | ₹220.75 | ₹223.40 | ₹211.50 | ₹212.63 | 19,597 |
| 2026-07-16 | ₹221.80 | ₹227.00 | ₹217.00 | ₹219.11 | 23,050 |
| 2026-07-15 | ₹215.50 | ₹225.89 | ₹215.50 | ₹221.79 | 37,960 |
| 2026-07-14 | ₹224.51 | ₹230.85 | ₹212.00 | ₹214.86 | 75,355 |
| 2026-07-13 | ₹231.00 | ₹231.00 | ₹220.81 | ₹223.52 | 48,697 |
| 2026-07-10 | ₹235.00 | ₹244.50 | ₹229.06 | ₹231.00 | 84,100 |
| 2026-07-09 | ₹225.21 | ₹240.00 | ₹225.21 | ₹233.88 | 102,823 |
| 2026-07-08 | ₹222.89 | ₹247.90 | ₹222.20 | ₹227.18 | 471,255 |
| 2026-07-07 | ₹235.00 | ₹236.97 | ₹222.65 | ₹224.21 | 122,254 |
| 2026-07-06 | ₹216.55 | ₹243.65 | ₹214.05 | ₹237.70 | 727,492 |
| 2026-07-03 | ₹222.50 | ₹233.80 | ₹211.36 | ₹221.46 | 2,233,073 |
| 2026-07-02 | ₹179.44 | ₹214.62 | ₹179.44 | ₹208.95 | 2,298,089 |
| 2026-07-01 | ₹179.36 | ₹183.25 | ₹177.88 | ₹178.85 | 23,608 |
| 2026-06-30 | ₹179.27 | ₹182.85 | ₹177.43 | ₹180.39 | 10,900 |
| 2026-06-29 | ₹184.62 | ₹184.62 | ₹177.11 | ₹178.00 | 109,019 |
| 2026-06-25 | ₹185.76 | ₹189.37 | ₹184.42 | ₹185.54 | 11,613 |
| 2026-06-24 | ₹189.67 | ₹190.00 | ₹186.07 | ₹187.10 | 6,690 |
| 2026-06-23 | ₹192.18 | ₹196.99 | ₹187.21 | ₹188.47 | 22,187 |
| 2026-06-22 | ₹193.50 | ₹194.49 | ₹189.00 | ₹191.97 | 15,353 |
| 2026-06-19 | ₹185.01 | ₹194.95 | ₹185.01 | ₹192.68 | 21,635 |
| 2026-06-18 | ₹193.42 | ₹195.65 | ₹187.60 | ₹188.91 | 32,856 |
| 2026-06-17 | ₹196.50 | ₹197.70 | ₹192.00 | ₹193.05 | 26,429 |
| 2026-06-16 | ₹194.50 | ₹195.67 | ₹192.00 | ₹193.58 | 15,629 |
| 2026-06-15 | ₹191.00 | ₹195.00 | ₹191.00 | ₹193.65 | 24,407 |
| 2026-06-12 | ₹183.92 | ₹192.24 | ₹183.92 | ₹187.69 | 26,463 |
| 2026-06-11 | ₹191.00 | ₹193.00 | ₹182.59 | ₹183.92 | 27,946 |
| 2026-06-10 | ₹200.31 | ₹204.00 | ₹190.00 | ₹191.37 | 28,107 |
| 2026-06-09 | ₹195.87 | ₹202.70 | ₹192.01 | ₹198.20 | 55,165 |
| 2026-06-08 | ₹196.70 | ₹196.70 | ₹189.04 | ₹190.60 | 34,150 |
| 2026-06-05 | ₹201.25 | ₹204.35 | ₹194.00 | ₹194.77 | 44,107 |
| 2026-06-04 | ₹199.09 | ₹205.00 | ₹197.66 | ₹201.00 | 68,058 |
| 2026-06-03 | ₹196.00 | ₹203.97 | ₹193.50 | ₹197.51 | 242,911 |
| 2026-06-02 | ₹177.10 | ₹205.00 | ₹177.10 | ₹194.46 | 1,667,651 |
| 2026-06-01 | ₹175.00 | ₹180.13 | ₹175.00 | ₹176.47 | 32,156 |
| 2026-05-29 | ₹173.71 | ₹182.39 | ₹170.00 | ₹174.69 | 52,979 |
| 2026-05-27 | ₹176.80 | ₹177.72 | ₹172.13 | ₹173.71 | 24,653 |
| 2026-05-26 | ₹175.11 | ₹180.02 | ₹172.10 | ₹174.75 | 15,765 |
| 2026-05-25 | ₹170.60 | ₹179.90 | ₹170.60 | ₹176.14 | 27,623 |
| 2026-05-22 | ₹171.00 | ₹173.99 | ₹168.55 | ₹169.55 | 21,276 |
| 2026-05-21 | ₹168.05 | ₹170.00 | ₹165.00 | ₹167.69 | 9,586 |
| 2026-05-20 | ₹161.08 | ₹170.00 | ₹158.00 | ₹166.23 | 18,789 |
| 2026-05-19 | ₹156.20 | ₹163.90 | ₹156.20 | ₹161.08 | 24,170 |
| 2026-05-18 | ₹164.00 | ₹165.89 | ₹151.25 | ₹157.85 | 71,273 |
| 2026-05-15 | ₹173.99 | ₹173.99 | ₹165.00 | ₹165.77 | 17,659 |
| 2026-05-14 | ₹171.85 | ₹174.07 | ₹168.00 | ₹169.52 | 19,242 |
| 2026-05-13 | ₹171.83 | ₹175.73 | ₹171.21 | ₹172.03 | 21,478 |
| 2026-05-12 | ₹184.50 | ₹185.00 | ₹171.00 | ₹172.69 | 25,073 |
| 2026-05-11 | ₹190.40 | ₹190.40 | ₹182.00 | ₹183.00 | 26,873 |
| 2026-05-08 | ₹188.23 | ₹192.00 | ₹185.00 | ₹189.32 | 47,872 |
| 2026-05-07 | ₹190.10 | ₹193.00 | ₹184.21 | ₹188.23 | 40,775 |
| 2026-05-06 | ₹194.80 | ₹197.90 | ₹185.60 | ₹188.42 | 63,938 |
| 2026-05-05 | ₹197.80 | ₹199.19 | ₹189.40 | ₹192.84 | 59,995 |
| 2026-05-04 | ₹191.50 | ₹199.97 | ₹191.08 | ₹193.49 | 105,884 |
| 2026-04-30 | ₹194.00 | ₹194.00 | ₹184.65 | ₹189.83 | 25,298 |
| 2026-04-29 | ₹195.70 | ₹195.70 | ₹186.99 | ₹187.53 | 31,620 |
| 2026-04-28 | ₹190.20 | ₹199.50 | ₹190.20 | ₹194.00 | 41,929 |
| 2026-04-27 | ₹179.01 | ₹202.00 | ₹178.50 | ₹194.24 | 83,034 |
| 2026-04-24 | ₹180.51 | ₹182.50 | ₹175.50 | ₹179.88 | 16,494 |
| 2026-04-23 | ₹177.76 | ₹187.18 | ₹175.51 | ₹180.51 | 54,812 |
| 2026-04-22 | ₹171.25 | ₹189.00 | ₹171.25 | ₹177.76 | 93,991 |
| 2026-04-21 | ₹175.00 | ₹179.80 | ₹173.60 | ₹174.59 | 16,910 |
| 2026-04-20 | ₹181.05 | ₹183.50 | ₹171.89 | ₹173.15 | 80,868 |
| 2026-04-17 | ₹177.00 | ₹190.00 | ₹177.00 | ₹180.56 | 98,477 |
| 2026-04-16 | ₹179.01 | ₹183.58 | ₹176.00 | ₹179.55 | 16,156 |
| 2026-04-15 | ₹176.30 | ₹182.00 | ₹174.10 | ₹177.60 | 31,414 |
| 2026-04-13 | ₹170.00 | ₹177.35 | ₹166.02 | ₹172.22 | 40,474 |
| 2026-04-10 | ₹168.90 | ₹179.00 | ₹168.90 | ₹175.90 | 49,507 |
| 2026-04-09 | ₹153.49 | ₹173.00 | ₹150.25 | ₹168.86 | 87,349 |
| 2026-04-08 | ₹151.15 | ₹157.60 | ₹151.15 | ₹153.96 | 59,480 |
| 2026-04-07 | ₹141.00 | ₹149.90 | ₹141.00 | ₹148.59 | 30,022 |
| 2026-04-06 | ₹135.10 | ₹144.78 | ₹134.26 | ₹143.08 | 40,010 |
| 2026-04-02 | ₹130.00 | ₹141.00 | ₹127.67 | ₹137.20 | 32,135 |
| 2026-04-01 | ₹126.00 | ₹136.56 | ₹126.00 | ₹131.56 | 41,177 |
| 2026-03-30 | ₹131.32 | ₹135.92 | ₹119.68 | ₹123.00 | 99,512 |
| 2026-03-27 | ₹136.00 | ₹140.39 | ₹130.22 | ₹131.32 | 74,665 |
| 2026-03-25 | ₹141.00 | ₹151.42 | ₹137.08 | ₹139.57 | 123,415 |
| 2026-03-24 | ₹140.10 | ₹144.25 | ₹138.00 | ₹139.05 | 84,564 |
| 2026-03-23 | ₹143.46 | ₹145.99 | ₹135.50 | ₹136.85 | 37,692 |
| 2026-03-20 | ₹152.90 | ₹152.90 | ₹143.02 | ₹144.65 | 19,424 |
| 2026-03-19 | ₹146.70 | ₹147.26 | ₹142.03 | ₹146.00 | 42,791 |
| 2026-03-18 | ₹145.00 | ₹149.31 | ₹145.00 | ₹146.32 | 45,196 |
| 2026-03-17 | ₹143.96 | ₹148.00 | ₹140.35 | ₹143.80 | 36,039 |
| 2026-03-16 | ₹150.70 | ₹150.70 | ₹142.40 | ₹143.44 | 56,952 |
| 2026-03-13 | ₹150.35 | ₹153.79 | ₹148.71 | ₹149.05 | 23,143 |
| 2026-03-12 | ₹150.00 | ₹157.01 | ₹150.00 | ₹153.90 | 21,076 |
| 2026-03-11 | ₹155.50 | ₹160.34 | ₹150.50 | ₹151.63 | 27,528 |
| 2026-03-10 | ₹154.71 | ₹156.89 | ₹153.62 | ₹155.05 | 14,032 |
| 2026-03-09 | ₹154.20 | ₹159.84 | ₹153.63 | ₹154.71 | 24,963 |
| 2026-03-06 | ₹152.00 | ₹161.00 | ₹151.05 | ₹157.83 | 27,155 |
| 2026-03-05 | ₹154.12 | ₹159.74 | ₹150.50 | ₹152.11 | 20,873 |
| 2026-03-04 | ₹160.00 | ₹162.37 | ₹152.86 | ₹154.12 | 36,783 |
| 2026-03-02 | ₹163.00 | ₹168.79 | ₹162.51 | ₹163.38 | 30,839 |
| 2026-02-27 | ₹170.02 | ₹172.99 | ₹168.00 | ₹171.03 | 14,053 |
| 2026-02-26 | ₹171.82 | ₹173.60 | ₹169.20 | ₹170.02 | 14,405 |
| 2026-02-25 | ₹169.70 | ₹172.00 | ₹169.25 | ₹171.82 | 16,753 |
| 2026-02-24 | ₹175.39 | ₹175.39 | ₹166.21 | ₹167.41 | 24,902 |
| 2026-02-23 | ₹178.26 | ₹181.00 | ₹172.16 | ₹173.86 | 15,498 |
| 2026-02-20 | ₹177.39 | ₹183.70 | ₹176.03 | ₹178.27 | 44,957 |
| 2026-02-19 | ₹181.10 | ₹184.99 | ₹177.02 | ₹177.39 | 19,041 |
| 2026-02-18 | ₹183.14 | ₹188.38 | ₹180.01 | ₹182.75 | 25,713 |
| 2026-02-17 | ₹173.50 | ₹193.00 | ₹173.50 | ₹183.14 | 45,961 |
| 2026-02-16 | ₹179.10 | ₹183.99 | ₹171.77 | ₹173.60 | 46,359 |
| 2026-02-13 | ₹184.01 | ₹190.78 | ₹184.01 | ₹189.25 | 24,624 |
| 2026-02-12 | ₹190.05 | ₹197.00 | ₹186.51 | ₹189.49 | 39,142 |
| 2026-02-11 | ₹191.30 | ₹197.65 | ₹187.52 | ₹193.17 | 13,367 |
| 2026-02-10 | ₹186.48 | ₹194.45 | ₹186.47 | ₹191.30 | 30,238 |
| 2026-02-09 | ₹184.60 | ₹191.75 | ₹184.50 | ₹186.48 | 37,107 |
| 2026-02-06 | ₹186.00 | ₹190.51 | ₹179.42 | ₹182.46 | 33,087 |
| 2026-02-05 | ₹184.00 | ₹196.90 | ₹182.00 | ₹189.61 | 18,976 |
| 2026-02-04 | ₹179.42 | ₹192.36 | ₹177.02 | ₹185.29 | 34,127 |
| 2026-02-03 | ₹180.35 | ₹185.02 | ₹176.91 | ₹179.61 | 28,592 |
| 2026-02-02 | ₹177.30 | ₹180.07 | ₹172.55 | ₹175.13 | 13,313 |
| 2026-02-01 | ₹181.00 | ₹194.40 | ₹175.00 | ₹178.00 | 20,836 |
| 2026-01-30 | ₹179.78 | ₹189.40 | ₹177.70 | ₹183.91 | 28,588 |
| 2026-01-29 | ₹169.05 | ₹188.97 | ₹169.05 | ₹179.78 | 28,314 |
| 2026-01-28 | ₹168.99 | ₹175.78 | ₹168.81 | ₹172.79 | 20,595 |
| 2026-01-27 | ₹171.00 | ₹172.39 | ₹165.61 | ₹169.29 | 15,851 |
| 2026-01-23 | ₹174.33 | ₹179.10 | ₹168.90 | ₹170.93 | 16,402 |
| 2026-01-22 | ₹174.99 | ₹181.78 | ₹173.39 | ₹177.41 | 30,785 |
| 2026-01-21 | ₹173.00 | ₹180.71 | ₹169.50 | ₹173.15 | 57,623 |
| 2026-01-20 | ₹188.31 | ₹190.86 | ₹176.61 | ₹180.27 | 35,989 |
| 2026-01-19 | ₹194.00 | ₹196.34 | ₹188.00 | ₹192.11 | 23,086 |
| 2026-01-16 | ₹193.93 | ₹199.00 | ₹191.90 | ₹194.21 | 10,576 |
| 2026-01-14 | ₹191.88 | ₹197.31 | ₹191.80 | ₹193.93 | 13,480 |
| 2026-01-13 | ₹193.00 | ₹197.65 | ₹190.50 | ₹191.88 | 10,719 |
| 2026-01-12 | ₹195.05 | ₹195.13 | ₹190.50 | ₹193.19 | 22,296 |
| 2026-01-09 | ₹199.00 | ₹203.69 | ₹194.11 | ₹195.83 | 17,406 |
| 2026-01-08 | ₹206.03 | ₹207.78 | ₹198.30 | ₹200.29 | 13,854 |
| 2026-01-07 | ₹207.99 | ₹210.00 | ₹202.36 | ₹206.97 | 10,954 |
| 2026-01-06 | ₹211.00 | ₹213.58 | ₹205.52 | ₹208.25 | 10,404 |
| 2026-01-05 | ₹217.37 | ₹217.37 | ₹210.64 | ₹211.91 | 13,415 |
| 2026-01-02 | ₹204.10 | ₹215.01 | ₹204.10 | ₹213.64 | 29,628 |
| 2026-01-01 | ₹208.46 | ₹210.40 | ₹203.25 | ₹206.69 | 12,830 |
IFGL Refractories Share Price Performance Analysis (Nov 2017 - Aug 2026)
IFGLEXPOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.81%
₹206.69 → ₹222.83
Year to Date
Price Volatility
12.87%
Low Volatility
Year to Date
Average Daily Volume
88,270
Year to Date Average
NSE Exchange
IFGL Refractories Share Price History – Frequently Asked Questions
Common questions about IFGLEXPOR historical data and records.
What is the all-time high share price of IFGL Refractories (IFGLEXPOR)?
The all-time high share price of IFGL Refractories was ₹467.5 recorded on December 05, 2023 on the NSE exchange.
What is the all-time low share price of IFGL Refractories (IFGLEXPOR)?
The all-time low share price of IFGL Refractories was ₹34.5 recorded on March 24, 2020 on the NSE exchange.
How can I download IFGLEXPOR historical share price data?
You can download IFGL Refractories 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 IFGLEXPOR shares?
The highest trading volume day for IFGL Refractories was 8,487,533 shares traded on September 30, 2025 on the NSE exchange, with share price at ₹298.23.