IFCI.BOIFCI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $57.14 | $57.54 | $55.67 | $56.13 | 4.34M |
| 1/13/2026 | $57.60 | $59.59 | $56.67 | $57.64 | 23.57M |
| 1/12/2026 | $51.02 | $58.30 | $50.54 | $56.30 | 27.93M |
| 1/9/2026 | $49.81 | $50.33 | $48.80 | $49.00 | 668,050 |
| 1/8/2026 | $51.62 | $52.09 | $49.81 | $50.02 | 420,104 |
| 1/7/2026 | $51.76 | $52.08 | $51.50 | $51.71 | 341,510 |
| 1/6/2026 | $53.17 | $53.20 | $51.81 | $52.13 | 247,680 |
| 1/5/2026 | $53.62 | $54.48 | $52.89 | $53.07 | 812,235 |
| 1/2/2026 | $53.14 | $54.21 | $52.85 | $53.64 | 1.15M |
| 1/1/2026 | $52.98 | $53.48 | $52.29 | $53.07 | 589,911 |
| 12/31/2025 | $51.00 | $54.50 | $50.90 | $52.98 | 4.45M |
| 12/30/2025 | $51.00 | $51.40 | $50.10 | $50.46 | 516,674 |
| 12/29/2025 | $53.44 | $53.51 | $51.25 | $51.47 | 678,504 |
| 12/26/2025 | $52.99 | $55.10 | $52.46 | $53.44 | 840,537 |
| 12/24/2025 | $53.00 | $53.57 | $52.35 | $53.04 | 1.20M |
| 12/23/2025 | $49.58 | $53.90 | $49.14 | $52.98 | 5.29M |
| 12/22/2025 | $48.11 | $49.60 | $48.11 | $49.43 | 601,776 |
| 12/19/2025 | $46.95 | $48.18 | $46.90 | $47.96 | 286,508 |
| 12/18/2025 | $47.00 | $47.61 | $46.28 | $46.81 | 430,024 |
| 12/17/2025 | $47.97 | $48.32 | $46.96 | $47.13 | 351,689 |
| 12/16/2025 | $48.11 | $48.47 | $47.80 | $47.94 | 119,647 |
| 12/15/2025 | $48.59 | $48.80 | $47.95 | $48.56 | 260,029 |
| 12/12/2025 | $48.28 | $48.92 | $48.05 | $48.71 | 196,313 |
| 12/11/2025 | $47.90 | $48.45 | $47.54 | $48.11 | 285,960 |
| 12/10/2025 | $48.32 | $49.75 | $47.61 | $47.79 | 354,498 |
| 12/9/2025 | $47.39 | $48.55 | $46.20 | $48.37 | 635,539 |
| 12/8/2025 | $49.04 | $49.45 | $47.18 | $47.44 | 654,759 |
| 12/5/2025 | $49.70 | $50.05 | $49.05 | $49.39 | 245,232 |
| 12/4/2025 | $50.27 | $50.43 | $49.60 | $49.72 | 439,513 |
| 12/3/2025 | $51.00 | $51.17 | $50.00 | $50.33 | 234,904 |
| 12/2/2025 | $51.15 | $52.46 | $50.80 | $50.95 | 589,973 |
| 12/1/2025 | $50.57 | $51.90 | $50.57 | $51.37 | 630,135 |
| 11/28/2025 | $51.30 | $51.33 | $50.71 | $50.95 | 217,970 |
| 11/27/2025 | $51.68 | $52.39 | $51.11 | $51.37 | 262,915 |
| 11/26/2025 | $50.50 | $51.90 | $50.28 | $51.76 | 571,673 |
| 11/25/2025 | $50.50 | $50.85 | $49.81 | $50.29 | 623,505 |
| 11/24/2025 | $52.10 | $52.49 | $50.30 | $50.51 | 317,226 |
| 11/21/2025 | $52.90 | $53.00 | $51.72 | $52.49 | 599,084 |
| 11/19/2025 | $53.94 | $53.96 | $53.15 | $53.50 | 532,370 |
| 11/18/2025 | $55.13 | $55.65 | $53.84 | $53.94 | 536,407 |
| 11/17/2025 | $54.70 | $56.14 | $54.55 | $55.21 | 676,852 |
| 11/14/2025 | $53.98 | $55.25 | $53.97 | $54.73 | 511,886 |
| 11/13/2025 | $55.45 | $55.55 | $54.56 | $54.76 | 446,698 |
| 11/12/2025 | $55.50 | $56.72 | $55.04 | $55.34 | 1.67M |
| 11/11/2025 | $54.19 | $54.86 | $53.75 | $54.07 | 388,579 |
| 11/10/2025 | $54.71 | $55.25 | $54.42 | $54.59 | 457,064 |
| 11/7/2025 | $53.83 | $54.69 | $53.01 | $54.24 | 769,676 |
| 11/6/2025 | $56.26 | $56.29 | $53.91 | $54.29 | 678,004 |
| 11/4/2025 | $57.41 | $57.54 | $55.91 | $56.22 | 749,193 |
| 11/3/2025 | $58.06 | $59.09 | $57.17 | $57.34 | 774,749 |
| 10/31/2025 | $57.95 | $59.98 | $57.44 | $58.02 | 1.13M |
| 10/30/2025 | $57.42 | $59.62 | $57.10 | $57.66 | 2.17M |
| 10/29/2025 | $56.71 | $57.44 | $56.04 | $57.07 | 949,380 |
| 10/28/2025 | $56.12 | $57.36 | $55.40 | $56.42 | 532,411 |
| 10/27/2025 | $55.36 | $57.30 | $55.36 | $55.97 | 607,564 |
| 10/24/2025 | $56.36 | $56.78 | $55.45 | $55.69 | 180,545 |
| 10/23/2025 | $56.64 | $57.38 | $56.09 | $56.31 | 323,821 |
| 10/21/2025 | $55.82 | $56.90 | $55.82 | $56.16 | 243,324 |
| 10/20/2025 | $54.17 | $56.50 | $54.17 | $56.12 | 694,378 |
| 10/17/2025 | $55.36 | $55.49 | $54.13 | $54.64 | 198,980 |