Skip to main content
IFL Enterprises Limited (BOM:540377)
India flag India · Delayed Price · Currency is INR
0.370
-0.020 (-5.13%)
At close: Mar 9, 2026

IFL Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.390.360.370.37-5.13%3,459,620
Mar 6, 20260.400.400.390.390.39-2,375,277
Mar 5, 20260.400.410.380.390.39-2.50%2,209,360
Mar 4, 20260.380.400.360.400.40-5,258,735
Mar 2, 20260.390.410.370.400.40-2.44%10,475,880
Feb 27, 20260.430.440.400.410.41-4.65%3,954,127
Feb 26, 20260.450.450.430.430.43-4.44%5,946,468
Feb 25, 20260.450.460.440.450.45-3,471,534
Feb 24, 20260.450.460.440.450.45-2.17%4,202,276
Feb 23, 20260.470.470.450.460.46-2.13%3,163,074
Feb 20, 20260.470.480.460.470.47-2,289,969
Feb 19, 20260.480.490.460.470.47-2.08%3,521,815
Feb 18, 20260.480.500.470.480.48-3,795,199
Feb 17, 20260.480.480.460.480.482.13%3,482,185
Feb 16, 20260.500.510.440.470.47-7.84%9,674,564
Feb 13, 20260.510.520.500.510.51-2,352,144
Feb 12, 20260.530.530.510.510.51-3.77%2,444,866
Feb 11, 20260.510.540.500.530.536.00%4,578,854
Feb 10, 20260.510.510.500.500.50-1.96%2,784,531
Feb 9, 20260.510.520.500.510.51-3,563,380
Feb 6, 20260.510.520.510.510.51-1,234,428
Feb 5, 20260.510.520.500.510.51-1,454,605
Feb 4, 20260.510.520.500.510.51-2,126,461
Feb 3, 20260.490.520.490.510.512.00%2,345,238
Feb 2, 20260.510.510.490.500.50-1,722,348
Feb 1, 20260.500.520.500.500.50-1,980,051
Jan 30, 20260.490.520.480.500.504.17%5,600,154
Jan 29, 20260.500.500.480.480.48-2.04%3,231,975
Jan 28, 20260.480.510.470.490.494.26%3,782,364
Jan 27, 20260.500.500.470.470.47-4.08%6,079,711
Jan 23, 20260.500.500.480.490.49-2.00%2,173,037
Jan 22, 20260.500.510.490.500.50-2,430,561
Jan 21, 20260.500.510.490.500.502.04%2,970,434
Jan 20, 20260.510.530.480.490.49-3.92%7,108,457
Jan 19, 20260.520.530.510.510.51-1.92%3,073,740
Jan 16, 20260.530.540.520.520.52-1.89%3,350,610
Jan 14, 20260.540.540.530.530.53-1.85%1,976,660
Jan 13, 20260.540.550.530.540.54-2,068,715
Jan 12, 20260.540.550.530.540.54-3,053,419
Jan 9, 20260.550.560.540.540.54-1.82%3,476,446
Jan 8, 20260.570.580.550.550.55-3.51%3,746,560
Jan 7, 20260.580.590.570.570.57-1.72%1,559,775
Jan 6, 20260.630.630.560.580.58-4.92%7,043,398
Jan 5, 20260.560.630.550.610.617.02%9,881,203
Jan 2, 20260.550.580.550.570.575.56%4,672,538
Jan 1, 20260.540.550.520.540.541.89%4,865,270
Dec 31, 20250.530.540.530.530.53-1.85%2,733,618
Dec 30, 20250.540.550.530.540.54-1.82%3,238,335
Dec 29, 20250.560.560.540.550.55-2,859,227
Dec 26, 20250.560.560.550.550.55-2,253,020
Dec 24, 20250.560.560.540.550.55-1.79%3,306,304
Dec 23, 20250.550.560.540.560.561.82%2,652,301
Dec 22, 20250.540.550.540.550.551.85%3,183,373
Dec 19, 20250.530.550.530.540.541.89%3,459,879
Dec 18, 20250.550.550.520.530.53-1.85%3,510,323
Dec 17, 20250.540.550.530.540.54-5,536,821
Dec 16, 20250.550.550.530.540.54-1.82%3,469,528
Dec 15, 20250.540.550.530.550.551.85%3,166,302
Dec 12, 20250.530.540.520.540.541.89%3,843,188
Dec 11, 20250.550.550.520.530.53-1.85%3,961,751
Dec 10, 20250.540.550.530.540.54-3,229,478
Dec 9, 20250.570.570.510.540.54-3.57%9,022,717
Dec 8, 20250.580.580.550.560.56-1.75%8,081,649
Dec 5, 20250.570.570.560.570.571.79%2,323,021
Dec 4, 20250.570.580.560.560.56-1.75%3,555,109
Dec 3, 20250.590.590.550.570.57-3.39%8,938,087
Dec 2, 20250.600.600.580.590.59-2,289,839
Dec 1, 20250.590.600.580.590.59-3,549,889
Nov 28, 20250.600.600.580.590.59-1.67%6,126,403
Nov 27, 20250.600.630.590.600.60-7,641,344
Nov 26, 20250.590.600.570.600.603.45%7,457,684
Nov 25, 20250.590.600.580.580.58-1.69%5,488,115
Nov 24, 20250.600.610.580.590.59-1.67%4,982,780
Nov 21, 20250.610.620.590.600.60-1.64%5,817,236
Nov 20, 20250.600.630.600.610.61-7,012,028
Nov 19, 20250.600.610.590.610.611.67%8,019,182
Nov 18, 20250.620.630.590.600.60-3.23%10,108,460
Nov 17, 20250.650.660.600.620.62-6.06%26,153,420
Nov 14, 20250.670.670.650.660.66-1.49%2,692,832
Nov 13, 20250.640.680.630.670.676.35%12,320,850
Nov 12, 20250.630.640.620.630.63-4,730,849
Nov 11, 20250.630.640.630.630.63-1.56%3,056,521
Nov 10, 20250.630.640.620.640.643.23%5,307,829
Nov 7, 20250.640.640.610.620.62-3.13%6,030,220
Nov 6, 20250.630.650.620.640.641.59%7,825,983
Nov 4, 20250.640.650.630.630.63-3.08%5,682,628
Nov 3, 20250.660.670.640.650.65-1.52%14,423,040
Oct 31, 20250.670.670.660.660.66-1.49%4,189,675
Oct 30, 20250.680.680.660.670.67-1.47%6,678,927
Oct 29, 20250.680.690.670.680.68-4,651,224
Oct 28, 20250.680.700.680.680.68-6,493,848
Oct 27, 20250.690.690.670.680.68-1.45%6,424,742
Oct 24, 20250.680.700.670.690.692.99%11,676,100
Oct 23, 20250.680.690.670.670.67-1.47%5,819,791
Oct 21, 20250.670.680.660.680.681.49%3,099,087
Oct 20, 20250.670.680.650.670.67-5,962,383
Oct 17, 20250.680.690.660.670.67-1.47%4,460,401
Oct 16, 20250.650.690.650.680.684.62%8,474,001
Oct 15, 20250.660.670.640.650.65-2.99%10,457,290
Oct 14, 20250.710.720.650.670.67-5.63%12,896,990