IFGL Refractories

IFGL
🏛️ india →
254.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 308.10 335.30 306.90 314.65 0.0M
2021-12-30 301.00 301.55 294.65 296.65 0.0M
2021-12-29 299.25 302.30 293.55 295.90 0.0M
2021-12-28 300.25 304.20 290.10 299.30 0.0M
2021-12-27 294.35 302.00 293.80 295.80 0.0M
2021-12-24 290.35 295.55 288.00 293.05 0.0M
2021-12-23 292.15 294.30 288.45 291.70 0.0M
2021-12-22 289.00 290.55 285.30 288.75 0.0M
2021-12-21 290.40 292.45 284.00 284.75 0.0M
2021-12-20 299.00 299.00 280.00 286.10 0.0M
2021-12-17 295.10 313.90 295.10 305.95 0.0M
2021-12-16 318.00 318.00 300.05 308.40 0.0M
2021-12-15 292.85 318.55 292.80 312.95 0.0M
2021-12-14 293.00 296.75 291.70 294.60 0.0M
2021-12-13 300.00 304.90 290.00 293.95 0.0M
2021-12-10 289.20 295.85 287.70 292.90 0.0M
2021-12-09 289.00 289.80 283.00 283.20 0.0M
2021-12-08 294.00 299.65 283.95 287.10 0.0M
2021-12-07 292.00 296.80 287.00 292.20 0.0M
2021-12-06 293.05 296.25 290.00 294.40 0.0M
2021-12-03 296.50 301.85 293.35 295.45 0.0M
2021-12-02 300.00 301.25 294.85 296.30 0.0M
2021-12-01 292.05 304.00 290.05 300.35 0.0M
2021-11-30 299.85 305.00 293.95 294.40 0.0M
2021-11-29 299.25 304.90 290.00 300.95 0.0M
2021-11-26 305.15 309.05 292.75 296.25 0.0M
2021-11-25 277.80 306.65 276.30 305.15 0.0M
2021-11-24 281.30 287.85 276.20 278.10 0.0M
2021-11-23 271.60 285.60 271.60 279.00 0.0M
2021-11-22 274.30 277.05 270.40 274.50 0.0M
2021-11-18 275.50 283.55 271.30 277.55 0.0M
2021-11-17 292.05 292.65 280.00 281.05 0.0M
2021-11-16 289.65 293.00 286.45 292.60 0.0M
2021-11-15 307.20 307.25 284.20 288.15 0.0M
2021-11-12 309.00 315.80 307.20 312.35 0.0M
2021-11-11 311.85 315.40 307.50 309.30 0.0M
2021-11-10 308.75 315.40 308.75 313.00 0.0M
2021-11-09 312.00 314.95 305.00 310.50 0.0M
2021-11-08 315.05 315.30 303.95 309.75 0.0M
2021-11-04 315.00 317.00 297.85 314.25 0.0M
2021-11-03 304.10 310.00 304.10 307.30 0.0M
2021-11-02 302.50 309.90 301.20 304.95 0.0M
2021-11-01 294.00 304.30 293.60 302.10 0.0M
2021-10-29 293.30 297.00 288.45 292.95 0.0M
2021-10-28 300.00 300.00 288.20 290.60 0.0M
2021-10-27 296.25 306.00 295.00 299.75 0.0M
2021-10-26 297.00 299.00 289.55 295.80 0.0M
2021-10-25 300.55 300.55 284.65 286.35 0.0M
2021-10-22 308.05 313.15 297.60 300.35 0.0M
2021-10-21 310.50 312.80 303.55 308.80 0.0M
2021-10-20 317.75 318.45 308.00 310.75 0.0M
2021-10-19 326.05 326.90 311.40 317.00 0.0M
2021-10-18 322.30 328.00 320.05 322.50 0.0M
2021-10-14 324.80 326.35 316.40 321.45 0.0M
2021-10-13 355.00 355.00 319.80 320.95 0.0M
2021-10-12 319.30 319.50 313.95 318.55 0.0M
2021-10-11 316.75 321.35 314.70 317.05 0.0M
2021-10-08 321.55 324.55 316.00 316.75 0.0M
2021-10-07 323.15 326.95 318.40 319.50 0.0M
2021-10-06 323.30 333.10 322.60 323.05 0.0M
2021-10-05 318.25 324.50 314.40 320.40 0.0M
2021-10-04 320.85 322.45 315.80 318.85 0.0M
2021-10-01 316.30 321.25 315.95 317.15 0.0M
2021-09-30 314.10 319.35 313.25 316.80 0.0M
2021-09-29 300.65 314.85 300.65 313.20 0.0M
2021-09-28 319.95 319.95 301.00 306.10 0.0M
2021-09-27 315.00 318.25 310.80 311.60 0.0M
2021-09-24 335.00 335.00 309.45 312.85 0.0M
2021-09-23 317.55 325.40 315.50 318.30 0.0M
2021-09-22 314.95 316.55 303.00 310.00 0.0M
2021-09-21 300.00 310.75 289.65 301.00 0.0M
2021-09-20 318.20 323.60 306.00 307.20 0.0M
2021-09-17 335.85 337.95 319.30 324.20 0.0M
2021-09-16 341.00 342.45 330.75 334.05 0.0M
2021-09-15 338.00 342.85 331.90 341.20 0.0M
2021-09-14 331.60 339.95 331.00 335.70 0.0M
2021-09-13 333.00 335.45 325.50 326.95 0.0M
2021-09-09 329.20 333.85 325.00 329.50 0.0M
2021-09-08 336.85 337.70 328.05 329.75 0.0M
2021-09-07 340.00 340.25 332.65 332.95 0.0M
2021-09-06 336.05 344.90 336.05 339.00 0.0M
2021-09-03 344.95 344.95 333.10 335.15 0.0M
2021-09-02 315.00 334.60 309.60 328.60 0.0M
2021-09-01 320.00 320.00 308.05 310.00 0.0M
2021-08-31 315.80 319.35 312.75 314.10 0.0M
2021-08-30 314.55 321.00 313.20 315.05 0.0M
2021-08-27 309.70 312.50 304.00 308.65 0.0M
2021-08-26 308.15 316.00 305.85 310.25 0.0M
2021-08-25 310.00 319.45 304.80 306.05 0.0M
2021-08-24 306.80 317.95 299.35 304.95 0.0M
2021-08-23 322.00 330.00 298.60 301.20 0.0M
2021-08-20 357.70 365.55 323.45 331.20 0.0M
2021-08-18 386.30 387.60 363.35 366.15 0.0M
2021-08-17 392.75 396.20 381.65 382.90 0.0M
2021-08-16 418.05 418.05 387.00 390.85 0.0M
2021-08-13 412.30 420.65 403.35 413.15 0.0M
2021-08-12 407.80 412.00 392.80 404.85 0.0M
2021-08-11 383.30 410.00 364.00 399.70 0.0M
2021-08-10 400.00 400.00 375.90 382.60 0.0M
2021-08-09 415.05 434.00 395.00 397.35 0.0M
2021-08-06 411.65 415.00 406.00 411.75 0.0M
2021-08-05 416.15 416.20 404.00 410.60 0.0M
2021-08-04 417.55 423.65 414.00 416.50 0.0M
2021-08-03 424.95 424.95 413.65 414.40 0.0M
2021-08-02 410.00 423.05 410.00 418.40 0.0M
2021-07-30 402.40 414.00 402.35 411.95 0.0M
2021-07-29 393.15 409.55 392.00 402.75 0.0M
2021-07-28 398.52 398.52 380.00 386.70 0.0M
2021-07-27 391.92 397.73 387.78 393.30 0.0M
2021-07-26 393.89 400.49 385.27 386.65 0.0M
2021-07-23 397.43 401.72 384.73 394.53 0.0M
2021-07-22 399.40 405.41 392.71 397.58 0.0M
2021-07-20 399.50 401.32 377.35 393.35 0.0M
2021-07-19 398.81 406.64 396.40 400.93 0.0M
2021-07-16 408.66 408.66 395.66 399.85 0.0M
2021-07-15 402.95 419.93 399.85 402.46 0.0M
2021-07-14 401.67 407.67 398.81 401.32 0.0M
2021-07-13 426.38 426.38 395.86 397.38 0.0M
2021-07-12 414.57 426.38 400.88 403.88 0.0M
2021-07-09 406.54 414.08 402.06 412.35 0.0M
2021-07-08 407.67 418.01 397.78 404.43 0.0M
2021-07-07 396.65 410.63 382.32 403.83 0.0M
2021-07-06 387.78 400.49 386.75 392.66 0.0M
2021-07-05 386.85 391.62 379.86 384.09 0.0M
2021-07-02 381.58 392.81 375.38 381.53 0.0M
2021-07-01 382.76 386.01 373.11 378.58 0.0M
2021-06-30 379.41 385.91 373.11 379.41 0.0M
2021-06-29 391.53 391.53 372.67 378.08 0.0M
2021-06-28 387.88 387.93 372.87 376.46 0.0M
2021-06-25 383.70 386.95 375.03 379.27 0.0M
2021-06-24 365.97 407.58 365.97 379.96 0.0M
2021-06-23 367.30 383.06 363.02 371.54 0.0M
2021-06-22 345.39 366.32 345.34 362.72 0.0M
2021-06-21 345.74 352.33 338.79 348.94 0.0M
2021-06-18 362.13 362.13 342.73 353.07 0.0M
2021-06-17 368.24 372.47 355.73 360.11 0.0M
2021-06-16 371.88 372.03 359.47 361.20 0.0M
2021-06-15 369.62 384.63 359.03 370.26 0.0M
2021-06-14 370.21 375.97 355.09 369.66 0.0M
2021-06-11 370.26 375.13 363.81 367.65 0.0M
2021-06-10 368.53 375.62 367.30 368.29 0.0M
2021-06-09 370.60 380.05 362.53 367.30 0.0M
2021-06-08 364.35 380.00 359.23 374.54 0.0M
2021-06-07 363.36 365.28 346.62 355.29 0.0M
2021-06-04 357.16 387.00 357.16 376.07 0.0M
2021-06-03 354.60 368.29 351.55 356.52 0.0M
2021-06-02 350.86 359.92 347.61 350.61 0.0M
2021-06-01 354.01 357.01 346.67 351.10 0.0M
2021-05-31 361.44 366.61 349.63 359.42 0.0M
2021-05-28 361.74 364.35 354.50 361.39 0.0M
2021-05-27 346.08 366.91 345.88 360.06 0.0M
2021-05-26 357.55 357.55 342.83 345.00 0.0M
2021-05-25 369.27 369.27 352.78 356.03 0.0M
2021-05-24 367.06 373.36 349.58 351.35 0.0M
2021-05-21 377.15 386.70 368.14 374.29 0.0M
2021-05-20 355.48 369.57 345.49 365.18 0.0M
2021-05-19 372.08 378.08 354.50 356.67 0.0M
2021-05-18 359.42 374.19 359.42 372.18 0.0M
2021-05-17 352.33 364.64 346.62 354.50 0.0M
2021-05-14 357.75 364.30 333.67 346.28 0.0M
2021-05-12 390.93 396.84 349.97 357.75 0.0M
2021-05-11 396.35 407.67 379.12 390.69 0.0M
2021-05-10 403.74 425.40 388.97 403.29 0.0M
2021-05-07 377.15 404.72 366.32 400.93 0.0M
2021-05-06 375.43 381.24 369.27 374.39 0.0M
2021-05-05 379.22 383.06 368.09 373.65 0.0M
2021-05-04 379.61 408.02 364.35 371.39 0.0M
2021-05-03 366.17 380.10 356.47 370.75 0.0M
2021-04-30 369.62 373.21 357.01 367.60 0.0M
2021-04-29 370.26 372.77 357.45 367.70 0.0M
2021-04-28 357.45 372.77 339.58 367.45 0.0M
2021-04-27 357.75 381.78 353.61 361.10 0.0M
2021-04-26 364.25 364.49 351.69 353.96 0.0M
2021-04-23 357.85 365.09 347.21 352.19 0.0M
2021-04-22 331.75 366.81 328.55 351.94 0.0M
2021-04-20 348.59 348.64 328.90 336.97 0.0M
2021-04-19 349.58 349.58 334.56 337.42 0.0M
2021-04-16 360.06 360.06 346.62 349.03 0.0M
2021-04-15 339.53 357.60 336.43 352.43 0.0M
2021-04-13 340.71 351.00 327.91 331.36 0.0M
2021-04-12 344.65 361.29 328.80 335.45 0.0M
2021-04-09 377.05 385.96 364.15 368.09 0.0M
2021-04-08 388.97 388.97 349.58 372.57 0.0M
2021-04-07 365.33 380.45 357.50 363.31 0.0M
2021-04-06 329.09 371.49 321.66 363.36 0.0M
2021-04-05 322.99 330.37 306.05 316.98 0.0M
2021-04-01 314.32 324.47 309.25 318.21 0.0M
2021-03-31 315.65 321.02 306.35 311.52 0.0M
2021-03-30 313.88 321.61 311.47 317.52 0.2M
2021-03-26 306.25 314.13 297.09 307.23 0.0M
2021-03-25 311.96 311.96 292.51 301.23 0.0M
2021-03-24 320.03 324.02 302.21 311.57 0.0M
2021-03-23 334.51 334.81 315.41 322.20 0.0M
2021-03-22 308.22 338.70 308.22 329.00 0.0M
2021-03-19 281.63 301.52 263.71 298.47 0.0M
2021-03-18 297.58 308.22 277.00 281.78 0.0M
2021-03-17 286.65 307.23 286.65 294.83 0.4M
2021-03-16 267.35 302.31 257.16 285.37 0.7M
2021-03-15 259.23 265.33 251.20 260.85 0.2M
2021-03-12 258.24 264.50 249.73 260.95 0.3M
2021-03-10 260.61 262.48 256.13 258.54 0.0M
2021-03-09 251.25 262.92 250.12 256.18 0.0M
2021-03-08 251.06 254.60 247.51 248.74 0.0M
2021-03-05 253.07 253.81 249.13 250.02 0.0M
2021-03-04 257.01 260.41 246.28 250.51 0.1M
2021-03-03 256.03 258.74 251.15 253.91 0.0M
2021-03-02 260.95 260.95 249.92 251.45 0.0M
2021-03-01 254.11 267.80 254.11 255.78 0.0M
2021-02-26 256.08 261.15 251.40 253.12 0.0M
2021-02-25 263.66 265.19 255.63 256.32 0.0M
2021-02-24 265.78 270.16 256.62 259.57 0.0M
2021-02-23 269.03 271.00 256.62 260.02 0.0M
2021-02-22 273.75 275.77 265.92 270.50 0.0M
2021-02-19 281.83 282.47 267.35 269.52 0.0M
2021-02-18 281.63 293.94 279.12 282.22 0.0M
2021-02-17 278.97 283.60 275.72 281.24 0.0M
2021-02-16 272.18 290.99 269.86 275.77 0.0M
2021-02-15 282.62 282.62 261.25 265.73 0.0M
2021-02-12 247.41 248.20 238.30 240.91 0.0M
2021-02-11 242.39 254.75 238.30 246.62 0.0M
2021-02-10 243.28 243.28 234.17 236.24 0.0M
2021-02-09 243.92 243.92 237.22 238.35 0.0M
2021-02-08 242.68 245.89 238.99 241.36 0.0M
2021-02-05 247.85 252.09 239.48 241.36 0.0M
2021-02-04 244.85 250.07 239.29 239.73 0.0M
2021-02-03 241.75 245.89 236.33 240.67 0.0M
2021-02-02 239.24 247.21 236.43 244.26 0.0M
2021-02-01 232.00 235.25 224.52 231.66 0.0M
2021-01-29 237.47 237.47 229.44 232.00 0.0M
2021-01-28 241.26 241.26 229.93 234.71 0.0M
2021-01-27 242.98 246.62 231.90 232.00 0.0M
2021-01-25 254.06 260.56 242.98 243.67 0.0M
2021-01-22 258.29 262.92 249.53 253.07 0.0M
2021-01-21 239.78 258.88 239.68 255.19 0.0M
2021-01-20 240.27 245.39 232.44 235.35 0.0M
2021-01-19 243.82 245.69 240.08 243.23 0.0M
2021-01-18 259.97 259.97 232.39 234.36 0.0M
2021-01-15 259.67 259.67 244.36 246.77 0.0M
2021-01-14 249.13 251.10 244.11 244.51 0.0M
2021-01-13 252.04 255.39 246.77 249.87 0.0M
2021-01-12 252.09 260.90 245.49 254.11 0.0M
2021-01-11 265.78 265.88 245.34 256.52 0.0M
2021-01-08 270.16 270.16 259.52 261.05 0.0M
2021-01-07 272.08 272.08 262.92 266.91 0.0M
2021-01-06 262.67 281.63 257.21 261.15 0.0M
2021-01-05 263.86 273.75 259.03 261.30 0.0M
2021-01-04 285.08 286.26 263.95 265.53 0.0M
2021-01-01 310.19 310.19 269.81 273.21 0.0M