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
2023-12-29 789.50 819.75 780.35 796.35 0.0M
2023-12-28 816.90 818.70 790.95 804.40 0.0M
2023-12-27 804.45 834.55 760.60 812.80 0.0M
2023-12-26 766.10 794.90 766.10 788.65 0.0M
2023-12-22 775.55 787.10 748.10 765.05 0.0M
2023-12-21 765.00 778.30 756.70 763.90 0.0M
2023-12-20 802.05 831.75 740.90 754.15 0.0M
2023-12-19 815.00 835.00 793.65 801.35 0.0M
2023-12-18 835.75 840.70 812.85 817.90 0.0M
2023-12-15 837.65 863.65 829.70 833.40 0.0M
2023-12-14 879.95 881.00 847.00 849.25 0.0M
2023-12-13 843.00 896.35 843.00 856.65 0.0M
2023-12-12 866.80 894.10 834.05 845.45 0.0M
2023-12-11 894.90 896.80 861.75 866.15 0.0M
2023-12-08 905.90 908.55 885.35 891.15 0.0M
2023-12-07 885.80 921.00 867.85 898.80 0.0M
2023-12-06 905.00 905.00 871.45 883.90 0.0M
2023-12-05 913.05 935.50 880.85 896.85 0.0M
2023-12-04 905.05 921.00 878.70 905.55 0.0M
2023-12-01 859.90 900.00 834.00 877.55 0.0M
2023-11-30 866.60 866.60 811.25 828.65 0.0M
2023-11-29 884.50 884.50 854.60 857.35 0.0M
2023-11-28 842.05 890.50 842.05 860.55 0.0M
2023-11-24 870.75 890.30 840.00 843.50 0.0M
2023-11-23 888.95 901.95 851.40 870.75 0.0M
2023-11-22 830.55 881.00 830.55 877.10 0.0M
2023-11-21 792.95 851.95 782.95 810.20 0.0M
2023-11-20 735.95 798.65 721.90 765.35 0.0M
2023-11-17 687.80 756.55 687.80 732.85 0.0M
2023-11-16 701.55 714.00 686.00 687.80 0.0M
2023-11-15 711.00 717.30 676.50 698.95 0.0M
2023-11-13 686.20 707.55 666.85 702.10 0.0M
2023-11-12 704.85 704.85 666.70 694.55 0.0M
2023-11-10 605.50 648.90 605.50 648.90 0.0M
2023-11-09 602.65 612.95 588.00 589.95 0.0M
2023-11-08 646.65 646.65 604.00 607.95 0.0M
2023-11-07 597.00 650.00 572.55 623.15 0.1M
2023-11-06 566.05 603.00 560.10 598.00 0.1M
2023-11-03 486.20 510.00 486.20 502.50 0.0M
2023-11-02 506.05 510.10 482.80 486.15 0.0M
2023-11-01 496.05 518.65 496.05 499.70 0.0M
2023-10-31 489.90 494.90 481.20 489.30 0.0M
2023-10-30 470.75 480.60 463.45 478.35 0.0M
2023-10-27 475.55 485.20 470.65 475.05 0.0M
2023-10-26 450.95 478.35 439.95 472.60 0.0M
2023-10-25 465.05 479.40 441.65 459.20 0.0M
2023-10-23 519.80 519.80 458.50 466.40 0.0M
2023-10-20 493.00 525.00 493.00 509.60 0.0M
2023-10-19 500.00 510.00 492.40 506.00 0.0M
2023-10-18 491.95 531.95 479.95 505.65 0.0M
2023-10-17 502.50 505.40 486.95 495.35 0.0M
2023-10-16 494.95 508.70 490.85 501.75 0.0M
2023-10-13 507.95 507.95 488.50 491.15 0.0M
2023-10-12 512.00 520.35 500.00 507.95 0.0M
2023-10-11 490.00 514.20 490.00 506.40 0.0M
2023-10-10 475.50 496.60 467.25 489.30 0.0M
2023-10-09 475.20 475.25 461.10 466.35 0.0M
2023-10-06 462.55 468.00 456.75 466.25 0.0M
2023-10-05 459.25 462.75 456.50 462.30 0.0M
2023-10-04 468.90 470.00 450.55 456.15 0.0M
2023-10-03 497.10 497.10 466.25 469.85 0.0M
2023-09-29 468.35 478.00 466.35 475.65 0.0M
2023-09-28 463.55 477.85 456.05 464.10 0.0M
2023-09-27 472.05 472.05 464.60 467.00 0.0M
2023-09-26 460.95 477.95 460.95 472.85 0.0M
2023-09-25 471.85 471.85 460.00 461.80 0.0M
2023-09-22 474.05 480.05 468.20 471.85 0.0M
2023-09-21 479.80 480.25 467.35 472.80 0.0M
2023-09-20 460.05 482.90 444.00 477.60 0.1M
2023-09-18 480.10 492.75 466.00 470.50 0.0M
2023-09-15 488.55 497.25 478.00 485.90 0.0M
2023-09-14 499.50 506.90 485.60 488.35 0.0M
2023-09-13 485.00 505.45 478.90 494.95 0.0M
2023-09-12 516.15 516.15 465.50 484.50 0.0M
2023-09-11 499.40 520.70 499.40 511.40 0.0M
2023-09-08 512.35 514.20 494.80 497.75 0.0M
2023-09-07 527.00 527.00 509.00 510.25 0.1M
2023-09-06 506.10 523.85 506.10 522.75 0.0M
2023-09-05 523.05 525.45 502.50 512.50 0.0M
2023-09-04 486.65 525.20 482.15 520.30 0.1M
2023-09-01 483.60 490.80 472.95 474.40 0.2M
2023-08-31 509.65 509.70 477.90 487.75 0.2M
2023-08-30 491.45 508.30 491.45 503.30 0.0M
2023-08-29 501.50 514.60 493.20 501.45 0.1M
2023-08-28 477.55 503.95 463.40 501.50 0.2M
2023-08-25 484.30 489.25 468.00 473.75 0.1M
2023-08-24 487.05 490.40 481.00 486.40 0.1M
2023-08-23 468.10 493.45 468.10 487.80 0.1M
2023-08-22 439.95 475.30 425.25 465.60 0.3M
2023-08-21 467.50 468.25 431.05 436.80 0.2M
2023-08-18 487.00 487.00 463.65 465.65 0.1M
2023-08-17 475.30 495.50 475.25 489.85 0.1M
2023-08-16 479.85 484.50 469.90 478.15 0.1M
2023-08-14 450.15 483.00 450.15 474.55 0.1M
2023-08-11 467.90 478.90 465.00 473.30 0.2M
2023-08-10 504.95 504.95 464.80 466.15 0.0M
2023-08-09 499.95 499.95 486.55 488.15 0.0M
2023-08-08 496.10 498.30 483.70 488.55 0.0M
2023-08-07 491.00 514.40 491.00 495.20 0.0M
2023-08-04 479.25 484.60 475.00 476.05 0.0M
2023-08-03 473.60 484.20 467.50 480.35 0.0M
2023-08-02 460.90 488.25 447.15 473.60 0.1M
2023-08-01 399.45 472.00 399.45 460.95 0.1M
2023-07-31 398.90 400.85 396.30 400.40 0.0M
2023-07-28 396.95 400.20 393.30 394.80 0.0M
2023-07-27 385.00 406.95 385.00 395.80 0.0M
2023-07-26 385.00 391.80 381.00 382.35 0.0M
2023-07-25 399.95 399.95 380.30 387.00 0.0M
2023-07-24 371.85 399.50 363.05 395.40 0.0M
2023-07-21 376.75 379.25 366.75 368.80 0.0M
2023-07-20 383.05 383.05 374.00 374.50 0.0M
2023-07-19 374.40 390.95 373.30 380.95 0.0M
2023-07-18 376.05 385.00 367.80 371.75 0.0M
2023-07-17 391.20 393.55 373.95 376.50 0.0M
2023-07-14 385.15 403.00 383.25 390.10 0.0M
2023-07-13 380.00 403.00 380.00 396.50 0.0M
2023-07-12 377.00 379.00 364.60 377.40 0.0M
2023-07-11 341.65 380.00 340.70 371.85 0.0M
2023-07-10 346.65 353.05 336.60 338.05 0.0M
2023-07-07 359.90 359.90 344.90 348.65 0.0M
2023-07-06 349.50 359.00 349.50 358.10 0.0M
2023-07-05 345.65 359.00 345.65 351.10 0.0M
2023-07-04 353.15 362.10 342.65 344.65 0.0M
2023-07-03 350.00 363.00 348.80 358.05 0.0M
2023-06-30 344.45 351.50 340.50 346.35 0.0M
2023-06-28 340.00 349.55 330.00 337.50 0.0M
2023-06-27 327.70 340.05 326.00 337.95 0.0M
2023-06-26 339.25 339.25 320.30 323.65 0.0M
2023-06-23 315.85 328.10 312.60 325.90 0.0M
2023-06-22 325.95 326.40 315.60 316.45 0.0M
2023-06-21 325.00 328.50 320.50 326.00 0.0M
2023-06-20 324.60 328.00 320.25 321.90 0.0M
2023-06-19 334.60 335.00 320.65 325.05 0.0M
2023-06-16 319.15 342.55 319.15 329.80 0.0M
2023-06-15 314.75 320.85 306.90 314.40 0.0M
2023-06-14 316.50 322.05 310.30 312.25 0.0M
2023-06-13 309.00 323.00 309.00 313.75 0.0M
2023-06-12 312.35 313.45 303.55 305.60 0.0M
2023-06-09 315.35 316.25 306.10 308.60 0.0M
2023-06-08 324.70 325.30 313.00 313.90 0.0M
2023-06-07 325.55 329.00 320.50 322.80 0.0M
2023-06-06 320.60 330.00 318.00 324.10 0.0M
2023-06-05 319.35 327.45 318.45 321.95 0.0M
2023-06-02 296.00 319.50 294.35 315.65 0.0M
2023-06-01 297.85 302.35 292.85 293.50 0.0M
2023-05-31 290.65 298.25 290.65 295.80 0.0M
2023-05-30 307.00 307.95 291.10 293.30 0.0M
2023-05-29 307.00 311.70 292.40 304.65 0.0M
2023-05-26 283.50 293.30 283.50 291.00 0.0M
2023-05-25 282.00 285.15 277.30 283.90 0.0M
2023-05-24 276.30 281.75 276.10 280.65 0.0M
2023-05-23 284.05 284.05 273.30 274.70 0.0M
2023-05-22 275.75 284.65 272.90 281.60 0.0M
2023-05-19 274.00 275.75 266.00 273.00 0.2M
2023-05-18 263.55 279.00 263.55 273.45 0.0M
2023-05-17 269.40 277.70 261.85 266.50 0.0M
2023-05-16 245.70 272.20 245.70 266.40 0.0M
2023-05-15 248.65 249.00 240.00 240.45 0.0M
2023-05-12 251.05 253.00 246.05 248.75 0.0M
2023-05-11 241.85 251.40 241.85 250.95 0.0M
2023-05-10 243.05 244.40 238.00 239.95 0.0M
2023-05-09 241.30 242.95 240.10 242.75 0.0M
2023-05-08 242.00 242.10 238.20 238.85 0.0M
2023-05-05 241.10 244.80 235.25 240.90 0.0M
2023-05-04 234.00 244.90 234.00 243.00 0.0M
2023-05-03 239.50 242.55 238.35 241.55 0.0M
2023-05-02 242.00 242.10 237.00 238.10 0.0M
2023-04-28 239.55 243.00 238.00 241.95 0.0M
2023-04-27 236.05 244.75 236.00 237.95 0.0M
2023-04-26 239.80 241.00 234.55 238.45 0.0M
2023-04-25 242.55 243.60 236.25 237.80 0.0M
2023-04-24 244.60 247.10 240.00 240.20 0.0M
2023-04-21 248.00 251.00 243.70 244.60 0.0M
2023-04-20 241.55 248.00 239.00 247.70 0.0M
2023-04-19 242.65 246.45 236.95 239.10 0.0M
2023-04-18 244.70 247.25 240.05 243.60 0.0M
2023-04-17 245.50 246.65 240.00 241.95 0.0M
2023-04-13 233.00 255.15 233.00 241.50 0.0M
2023-04-12 226.65 239.00 226.65 235.90 0.0M
2023-04-11 230.30 234.30 226.50 229.30 0.0M
2023-04-10 210.50 237.00 210.50 233.95 0.0M
2023-04-06 220.25 227.60 220.25 226.65 0.0M
2023-04-05 216.55 224.05 216.55 220.25 0.0M
2023-04-03 222.40 222.40 209.95 216.60 0.0M
2023-03-31 210.60 215.05 206.85 209.80 0.0M
2023-03-29 201.95 210.05 201.95 206.90 0.0M
2023-03-28 211.00 211.00 196.95 201.35 0.0M
2023-03-27 215.25 215.95 208.00 209.05 0.0M
2023-03-24 217.00 220.00 214.35 217.60 0.0M
2023-03-23 218.35 220.80 216.65 217.65 0.0M
2023-03-22 230.00 230.00 211.00 220.40 0.0M
2023-03-21 213.20 219.65 213.20 217.50 0.0M
2023-03-20 213.10 215.85 211.95 214.30 0.0M
2023-03-17 216.05 218.10 208.10 209.65 0.0M
2023-03-16 224.30 225.50 216.00 217.05 0.0M
2023-03-15 234.40 238.95 222.95 224.50 0.0M
2023-03-14 226.65 228.10 224.85 227.40 0.0M
2023-03-13 224.05 231.00 224.05 227.15 0.0M
2023-03-10 227.35 228.85 225.00 226.15 0.0M
2023-03-09 229.90 229.95 224.10 226.80 0.0M
2023-03-08 229.25 230.75 224.45 226.25 0.0M
2023-03-06 232.20 233.00 228.90 229.65 0.0M
2023-03-03 228.45 232.10 227.35 228.50 0.0M
2023-03-02 228.65 230.70 226.50 228.65 0.0M
2023-03-01 228.10 229.95 226.10 228.30 0.0M
2023-02-28 226.65 237.55 222.00 224.50 0.0M
2023-02-27 230.60 233.45 228.00 229.00 0.0M
2023-02-24 237.25 237.25 230.55 231.20 0.0M
2023-02-23 234.65 238.40 231.85 235.70 0.0M
2023-02-22 234.85 235.15 230.25 233.45 0.0M
2023-02-21 243.30 248.00 234.10 236.75 0.0M
2023-02-20 249.00 249.00 246.00 246.30 0.0M
2023-02-17 247.05 250.65 246.75 249.05 0.0M
2023-02-16 248.25 248.65 243.00 246.90 0.0M
2023-02-15 246.05 251.50 245.50 246.80 0.0M
2023-02-14 249.60 250.00 245.50 248.10 0.0M
2023-02-13 253.40 254.00 249.65 252.50 0.0M
2023-02-10 250.10 252.80 245.00 248.85 0.0M
2023-02-09 250.70 255.00 250.70 251.75 0.0M
2023-02-08 255.80 255.80 249.15 250.60 0.0M
2023-02-07 250.50 256.45 248.20 249.35 0.0M
2023-02-06 258.15 258.15 252.05 254.25 0.0M
2023-02-03 254.60 264.65 254.60 261.80 0.0M
2023-02-02 255.00 263.95 254.50 255.80 0.0M
2023-02-01 262.70 266.60 257.50 258.15 0.0M
2023-01-31 259.00 262.65 259.00 262.65 0.0M
2023-01-30 259.45 262.25 253.60 257.20 0.0M
2023-01-27 263.85 263.85 253.00 257.35 0.0M
2023-01-25 264.90 264.90 258.00 263.35 0.0M
2023-01-24 267.05 273.00 264.60 265.90 0.0M
2023-01-23 276.05 276.05 269.00 269.20 0.0M
2023-01-20 269.50 281.05 267.95 275.55 0.0M
2023-01-19 267.55 270.90 264.80 267.65 0.0M
2023-01-18 274.00 275.50 269.00 270.60 0.0M
2023-01-17 271.25 277.75 271.25 274.70 0.0M
2023-01-16 273.05 277.30 268.70 277.15 0.0M
2023-01-13 278.50 278.50 271.55 276.75 0.0M
2023-01-12 277.95 280.00 272.95 276.10 0.0M
2023-01-11 274.20 281.00 274.05 279.00 0.0M
2023-01-10 276.90 282.05 272.10 274.40 0.0M
2023-01-09 283.85 289.00 279.80 280.95 0.0M
2023-01-06 266.05 285.00 261.95 281.65 0.0M
2023-01-05 270.00 270.00 262.00 267.55 0.0M
2023-01-04 263.25 265.00 260.90 263.70 0.0M
2023-01-03 268.20 268.20 262.00 262.85 0.0M
2023-01-02 265.00 267.35 262.20 264.25 0.0M