IFCI.BO Historical Prices | IFCI LTD Stock

BSE

0.15% NSE

0.28%

IFCI Ltd. (IFCI.BO)

-BSE

27.00 0.30(1.12%) 24 May 3:52PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	27.55	27.65	26.55	26.70	2,363,700	26.70
22 May, 2013	29.30	29.30	27.60	27.70	2,481,000	27.70
21 May, 2013	30.00	30.15	29.00	29.10	1,956,400	29.10
20 May, 2013	30.35	30.60	29.70	29.80	1,452,900	29.80
17 May, 2013	30.10	30.45	29.70	30.15	1,877,400	30.15
16 May, 2013	29.30	30.60	29.30	29.80	2,582,800	29.80
15 May, 2013	29.75	30.45	28.80	29.25	2,668,400	29.25
14 May, 2013	29.80	30.20	29.40	29.55	1,448,800	29.55
13 May, 2013	30.70	30.75	29.45	29.60	1,154,500	29.60
10 May, 2013	30.70	31.45	30.60	30.75	1,597,300	30.75
9 May, 2013	31.50	31.50	30.60	30.80	1,843,900	30.80
8 May, 2013	31.50	32.05	31.25	31.55	2,415,200	31.55
7 May, 2013	31.10	31.40	30.75	31.20	1,785,500	31.20
6 May, 2013	30.00	31.15	29.40	30.95	2,504,300	30.95
3 May, 2013	30.75	30.90	29.55	30.00	2,830,400	30.00
2 May, 2013	29.75	30.75	29.70	30.45	1,146,700	30.45
1 May, 2013	29.85	29.85	29.85	29.85	0	29.85
30 Apr, 2013	31.35	31.40	29.15	29.85	3,337,900	29.85
29 Apr, 2013	30.40	31.15	30.25	30.85	1,316,100	30.85
26 Apr, 2013	31.20	31.45	29.85	30.10	2,772,400	30.10
25 Apr, 2013	30.80	31.45	30.35	31.25	2,817,100	31.25
24 Apr, 2013	30.55	30.55	30.55	30.55	0	30.55
23 Apr, 2013	30.40	30.80	29.85	30.55	2,645,400	30.55
22 Apr, 2013	29.60	30.30	29.20	30.20	2,531,300	30.20
19 Apr, 2013	29.45	29.45	29.45	29.45	0	29.45
18 Apr, 2013	28.80	29.60	28.50	29.45	1,632,200	29.45
17 Apr, 2013	29.40	29.70	28.60	28.90	2,212,800	28.90
16 Apr, 2013	28.10	29.20	28.05	29.10	2,515,400	29.10
15 Apr, 2013	27.50	28.50	27.15	28.15	2,164,400	28.15
12 Apr, 2013	26.70	27.60	26.35	27.50	1,345,000	27.50
11 Apr, 2013	27.50	27.60	26.65	26.95	1,845,400	26.95
10 Apr, 2013	26.75	27.40	26.35	27.25	2,013,300	27.25
9 Apr, 2013	27.15	27.95	26.50	26.70	2,382,100	26.70
8 Apr, 2013	27.70	27.90	26.70	26.85	1,495,500	26.85
5 Apr, 2013	27.90	28.20	27.25	27.70	1,897,900	27.70
4 Apr, 2013	27.10	28.35	27.00	28.00	2,703,200	28.00
3 Apr, 2013	28.35	28.85	27.50	27.70	2,572,300	27.70
2 Apr, 2013	27.20	28.40	26.90	28.20	2,471,600	28.20
1 Apr, 2013	26.65	27.50	25.90	27.30	2,470,600	27.30
29 Mar, 2013	26.10	26.10	26.10	26.10	0	26.10
28 Mar, 2013	26.90	26.90	24.75	26.10	2,245,000	26.10
27 Mar, 2013	25.15	25.15	25.15	25.15	0	25.15
26 Mar, 2013	26.30	26.35	24.90	25.15	2,481,500	25.15
25 Mar, 2013	26.80	27.50	26.30	26.50	2,065,200	26.50
22 Mar, 2013	25.60	27.15	25.20	26.60	4,218,500	26.60
21 Mar, 2013	27.00	27.45	25.50	25.75	3,750,300	25.75
20 Mar, 2013	27.75	28.30	26.50	26.65	3,183,400	26.65
19 Mar, 2013	29.25	29.25	27.45	27.65	2,705,300	27.65
18 Mar, 2013	29.00	29.35	28.65	28.75	1,866,200	28.75
15 Mar, 2013	29.15	30.05	28.20	29.60	4,062,800	29.60
14 Mar, 2013	27.60	28.90	27.05	28.80	3,683,300	28.80
13 Mar, 2013	28.00	28.20	27.50	27.70	1,806,800	27.70
12 Mar, 2013	29.00	29.15	28.15	28.35	1,967,800	28.35
11 Mar, 2013	29.50	29.55	28.65	28.95	2,161,600	28.95
8 Mar, 2013	28.40	29.60	28.40	29.25	2,918,700	29.25
7 Mar, 2013	29.00	29.20	27.75	28.35	3,403,100	28.35
6 Mar, 2013	28.95	29.45	28.60	29.00	2,687,200	29.00
5 Mar, 2013	27.50	29.10	26.90	28.55	4,120,300	28.55
4 Mar, 2013	29.50	29.50	26.60	27.25	4,777,700	27.25
1 Mar, 2013	29.70	30.00	28.90	29.35	3,952,400	29.35
28 Feb, 2013	32.30	33.30	28.80	29.15	7,285,600	29.15
27 Feb, 2013	31.30	32.30	30.10	32.05	4,718,200	32.05
26 Feb, 2013	33.00	33.00	30.75	30.95	3,485,400	30.95
25 Feb, 2013	34.00	35.20	32.80	32.95	6,809,700	32.95
22 Feb, 2013	32.95	33.65	32.30	33.35	4,594,100	33.35
21 Feb, 2013	32.20	33.20	31.60	32.85	5,168,100	32.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IFCI.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IFCI Ltd. (IFCI.BO)