(IFCI) - Share Market Analysis and Insights

NSE: IFCI | Series: EQ

LTP
45.39
0.96 (2.16 %)
Open
43.25
44.22
High
45.47
44.74
Low
43.25
42.90
Close
45.19
44.43
52W High
69.57
25 Sep, 2024
52W Low
38.81
03 Mar, 2025

Upper Circuit: 53.32 Lower Circuit: 35.54

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
03 Apr, 2025	43.25	45.47	43.25	45.39	45.19	0.76	1.71	69.57	38.81	6,546,356	29.30 Crore	25,005
02 Apr, 2025	44.22	44.74	42.90	44.52	44.43	0.21	0.47	69.57	38.81	5,295,364	23.31 Crore	20,792
01 Apr, 2025	42.90	44.97	42.62	44.25	44.22	1.15	2.67	69.57	38.81	7,124,916	31.37 Crore	27,217
28 Mar, 2025	44.80	45.34	43.00	43.11	43.07	-1.16	-2.62	69.57	38.81	7,729,819	34.15 Crore	25,864
27 Mar, 2025	42.55	44.50	42.30	44.40	44.23	1.29	3	69.57	38.81	12,374,295	54.11 Crore	46,899
26 Mar, 2025	44.16	44.59	42.75	42.84	42.94	-1.22	-2.76	69.57	38.81	6,765,540	29.55 Crore	27,483
25 Mar, 2025	46.50	46.78	44.00	44.09	44.16	-1.80	-3.92	69.57	38.81	8,388,353	37.71 Crore	33,355
24 Mar, 2025	45.90	46.79	45.47	45.92	45.96	0.66	1.46	69.57	38.81	8,192,582	37.74 Crore	26,911
21 Mar, 2025	43.42	46.24	43.28	45.38	45.30	1.88	4.33	69.57	38.81	11,714,861	53.02 Crore	41,556
20 Mar, 2025	44.30	44.90	43.08	43.43	43.42	-0.43	-0.98	69.57	38.81	7,181,472	31.49 Crore	24,906
19 Mar, 2025	42.00	44.16	42.00	43.93	43.85	2.29	5.51	69.57	38.81	9,098,293	39.48 Crore	34,503
18 Mar, 2025	40.25	41.70	40.25	41.60	41.56	1.38	3.43	69.57	38.81	6,587,946	27.13 Crore	22,905
17 Mar, 2025	40.84	41.34	40.07	40.07	40.18	-0.52	-1.28	69.57	38.81	5,002,446	20.31 Crore	23,621
13 Mar, 2025	41.40	42.17	40.53	40.78	40.70	-0.45	-1.09	69.57	38.81	9,511,951	39.19 Crore	35,208
12 Mar, 2025	42.65	42.65	40.82	41.19	41.15	-1.00	-2.37	69.57	38.81	9,604,191	39.70 Crore	32,810
11 Mar, 2025	42.00	42.40	41.02	42.18	42.15	-0.28	-0.66	69.57	38.81	6,805,744	28.39 Crore	26,303
10 Mar, 2025	44.49	45.15	42.13	42.32	42.43	-2.01	-4.52	69.57	38.81	6,294,597	27.28 Crore	33,864
07 Mar, 2025	43.75	45.30	43.38	44.39	44.44	0.84	1.93	69.57	38.81	7,848,413	34.92 Crore	30,758
06 Mar, 2025	43.88	44.69	43.21	43.50	43.60	0.53	1.23	69.57	38.81	7,174,470	31.49 Crore	27,330
05 Mar, 2025	41.50	43.36	41.50	43.02	43.07	1.63	3.93	69.57	38.81	8,062,083	34.39 Crore	32,265
04 Mar, 2025	39.99	42.09	39.66	41.35	41.44	0.73	1.79	69.57	38.81	8,088,153	33.34 Crore	33,665

45.39

43.25

45.47

43.25

45.19

69.57

38.81