All stocks
NSE: IFCI·ISIN INE039A01010·Data to 2026-10-26
Ifci Ltd. historical data
₹59.84+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹107.50
52w low
₹46.23
Turnover
₹114 Cr
Volume
1,92,50,232
1y return
+6.9%
3y CAGR
+39.3%
5y CAGR
+36.5%
10y CAGR
+8.4%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-19 | agm | Annual General Meeting |
| 2023-12-13 | agm | Annual General Meeting |
| 2022-12-14 | agm | Annual General Meeting |
| 2021-12-09 | agm | Annual General Meeting |
| 2020-12-14 | agm | Annual General Meeting |
| 2019-10-22 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-10-18 | agm | Annual General Meeting |
| 2016-09-20 | agm | Annual General Meeting |
| 2016-02-17 | dividend | Interim Dividend Re.1/- Per Share (Purpose Revised) |
| 2015-09-11 | dividend | Annual General Meeting/Dividend Re 0.50 Per Share |
| 2015-03-02 | dividend | Interim Dividend - Re 1 Per Share (Purpose Revised) |
| 2014-08-13 | dividend | Annual General Meeting / Dividend - Re 1/- Per Share |
| 2013-10-31 | dividend | Annual General Meeting/Dividend Re 1/- Per Share |
| 2012-07-05 | dividend | Annual General Meeting And Dividend Re.1/- Per Share |
| 2011-08-30 | dividend | Annual General Meeting And Dividend Re.1/- Per Share |
| 2010-09-06 | dividend | Annual General Meeting And Dividend Re.1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 58.77 | 60.45 | 57.84 | 59.84 | 1,92,50,232 |
| 2026-10-23 | 61.19 | 61.42 | 58.20 | 59.28 | 2,48,37,772 |
| 2026-10-22 | 62.30 | 62.68 | 61.05 | 61.29 | 1,86,55,004 |
| 2026-10-21 | 65.00 | 65.70 | 62.21 | 63.17 | 2,06,65,695 |
| 2026-10-19 | 66.80 | 66.80 | 64.22 | 64.85 | 1,36,45,218 |
| 2026-10-16 | 68.00 | 68.25 | 66.54 | 66.99 | 1,25,79,880 |
| 2026-10-15 | 69.10 | 69.89 | 68.00 | 68.29 | 1,78,92,527 |
| 2026-10-14 | 70.48 | 70.50 | 68.76 | 69.37 | 2,24,86,105 |
| 2026-10-13 | 70.90 | 72.20 | 69.32 | 70.52 | 3,99,67,787 |
| 2026-10-12 | 67.05 | 72.80 | 66.50 | 70.80 | 9,17,86,988 |
| 2026-10-09 | 67.50 | 68.77 | 65.69 | 67.35 | 7,15,21,523 |
| 2026-10-08 | 64.00 | 69.80 | 63.30 | 66.43 | 21,61,92,035 |
| 2026-10-07 | 65.30 | 65.32 | 63.84 | 64.03 | 2,10,13,703 |
| 2026-10-06 | 64.85 | 66.08 | 63.90 | 65.51 | 2,95,55,126 |
| 2026-10-05 | 65.50 | 66.93 | 63.93 | 64.28 | 3,36,56,348 |
| 2026-10-01 | 68.55 | 68.55 | 64.25 | 65.14 | 4,19,10,107 |
| 2026-09-30 | 70.95 | 71.43 | 68.45 | 68.77 | 2,57,51,767 |
| 2026-09-29 | 70.06 | 71.65 | 69.53 | 70.97 | 3,89,09,344 |
| 2026-09-28 | 73.80 | 73.85 | 70.31 | 70.55 | 3,41,83,109 |
| 2026-09-25 | 75.02 | 75.62 | 73.20 | 73.95 | 3,61,39,840 |
| 2026-09-24 | 78.39 | 78.86 | 74.67 | 75.19 | 7,07,82,804 |
| 2026-09-23 | 76.30 | 80.07 | 75.60 | 79.49 | 7,75,13,063 |
| 2026-09-22 | 74.45 | 77.08 | 73.91 | 75.94 | 6,78,77,909 |
| 2026-09-21 | 75.35 | 75.50 | 73.71 | 74.25 | 4,80,66,936 |
| 2026-09-18 | 77.56 | 77.97 | 75.40 | 76.51 | 6,04,73,703 |
| 2026-09-17 | 75.21 | 80.97 | 75.21 | 77.09 | 17,68,97,944 |
| 2026-09-16 | 77.20 | 77.39 | 73.01 | 75.06 | 11,40,66,406 |
| 2026-09-15 | 83.00 | 83.98 | 76.34 | 76.95 | 8,11,95,084 |
| 2026-09-11 | 83.80 | 85.59 | 81.52 | 82.29 | 11,08,86,137 |
| 2026-09-10 | 89.34 | 90.40 | 84.60 | 85.15 | 10,62,19,079 |
Get the full IFCI history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/IFCI?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("IFCI", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does IFCI historical data go?
- TejHQ has daily NSE data for IFCI from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has IFCI had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-19); Annual General Meeting (ex-date 2023-12-13); Annual General Meeting (ex-date 2022-12-14); Annual General Meeting (ex-date 2021-12-09); Annual General Meeting (ex-date 2020-12-14); Annual General Meeting (ex-date 2019-10-22); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting (ex-date 2017-10-18); Annual General Meeting (ex-date 2016-09-20). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download IFCI historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/IFCI?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).