IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	1,602,620
Apr 28, 2026	0.47	0.47	0.45	0.47	0.47	-	2,404,958
Apr 27, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	2,810,420
Apr 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,225,825
Apr 23, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	1,874,804
Apr 22, 2026	0.47	0.48	0.46	0.48	0.48	-	4,056,870
Apr 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	3,066,695
Apr 20, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	5,158,543
Apr 17, 2026	0.47	0.51	0.46	0.51	0.51	10.87%	8,933,487
Apr 16, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	4,553,125
Apr 15, 2026	0.42	0.46	0.42	0.44	0.44	4.76%	4,733,838
Apr 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	2,854,183
Apr 10, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	3,464,659
Apr 9, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	2,828,742
Apr 8, 2026	0.38	0.42	0.38	0.41	0.41	10.81%	11,251,440
Apr 7, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	2,353,186
Apr 6, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	5,433,040
Apr 2, 2026	0.35	0.37	0.32	0.35	0.35	2.94%	5,761,264
Apr 1, 2026	0.32	0.35	0.31	0.34	0.34	9.68%	6,238,068
Mar 30, 2026	0.34	0.35	0.30	0.31	0.31	-8.82%	9,463,045
Mar 27, 2026	0.37	0.38	0.31	0.34	0.34	-10.53%	15,460,302
Mar 25, 2026	0.38	0.39	0.37	0.38	0.38	-	5,916,863
Mar 24, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	4,341,342
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	3,680,783
Mar 20, 2026	0.39	0.40	0.37	0.38	0.38	-	3,219,066
Mar 19, 2026	0.38	0.39	0.37	0.38	0.38	-	2,037,299
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	-	2,296,506
Mar 17, 2026	0.38	0.39	0.36	0.38	0.38	-	4,176,314
Mar 16, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	4,255,143
Mar 13, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	2,783,281
Mar 12, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	2,216,592
Mar 11, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	2,018,185
Mar 10, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	4,864,822
Mar 9, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	3,459,620
Mar 6, 2026	0.40	0.40	0.39	0.39	0.39	-	2,375,277
Mar 5, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	2,209,360
Mar 4, 2026	0.38	0.40	0.36	0.40	0.40	-	5,258,735
Mar 2, 2026	0.39	0.41	0.37	0.40	0.40	-2.44%	10,475,880
Feb 27, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	3,954,127
Feb 26, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	5,946,468
Feb 25, 2026	0.45	0.46	0.44	0.45	0.45	-	3,471,534
Feb 24, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	4,202,276
Feb 23, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	3,163,074
Feb 20, 2026	0.47	0.48	0.46	0.47	0.47	-	2,289,969
Feb 19, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	3,521,815
Feb 18, 2026	0.48	0.50	0.47	0.48	0.48	-	3,795,199
Feb 17, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	3,482,185
Feb 16, 2026	0.50	0.51	0.44	0.47	0.47	-7.84%	9,674,564
Feb 13, 2026	0.51	0.52	0.50	0.51	0.51	-	2,352,144
Feb 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	2,444,866
Feb 11, 2026	0.51	0.54	0.50	0.53	0.53	6.00%	4,578,854
Feb 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	2,784,531
Feb 9, 2026	0.51	0.52	0.50	0.51	0.51	-	3,563,380
Feb 6, 2026	0.51	0.52	0.51	0.51	0.51	-	1,234,428
Feb 5, 2026	0.51	0.52	0.50	0.51	0.51	-	1,454,605
Feb 4, 2026	0.51	0.52	0.50	0.51	0.51	-	2,126,461
Feb 3, 2026	0.49	0.52	0.49	0.51	0.51	2.00%	2,345,238
Feb 2, 2026	0.51	0.51	0.49	0.50	0.50	-	1,722,348
Feb 1, 2026	0.50	0.52	0.50	0.50	0.50	-	1,980,051
Jan 30, 2026	0.49	0.52	0.48	0.50	0.50	4.17%	5,600,154
Jan 29, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	3,231,975
Jan 28, 2026	0.48	0.51	0.47	0.49	0.49	4.26%	3,782,364
Jan 27, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	6,079,711
Jan 23, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	2,173,037
Jan 22, 2026	0.50	0.51	0.49	0.50	0.50	-	2,430,561
Jan 21, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	2,970,434
Jan 20, 2026	0.51	0.53	0.48	0.49	0.49	-3.92%	7,108,457
Jan 19, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	3,073,740
Jan 16, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	3,350,610
Jan 14, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	1,976,660
Jan 13, 2026	0.54	0.55	0.53	0.54	0.54	-	2,068,715
Jan 12, 2026	0.54	0.55	0.53	0.54	0.54	-	3,053,419
Jan 9, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,476,446
Jan 8, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	3,746,560
Jan 7, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,559,775
Jan 6, 2026	0.63	0.63	0.56	0.58	0.58	-4.92%	7,043,398
Jan 5, 2026	0.56	0.63	0.55	0.61	0.61	7.02%	9,881,203
Jan 2, 2026	0.55	0.58	0.55	0.57	0.57	5.56%	4,672,538
Jan 1, 2026	0.54	0.55	0.52	0.54	0.54	1.89%	4,865,270
Dec 31, 2025	0.53	0.54	0.53	0.53	0.53	-1.85%	2,733,618
Dec 30, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	3,238,335
Dec 29, 2025	0.56	0.56	0.54	0.55	0.55	-	2,859,227
Dec 26, 2025	0.56	0.56	0.55	0.55	0.55	-	2,253,020
Dec 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	3,306,304
Dec 23, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	2,652,301
Dec 22, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	3,183,373
Dec 19, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	3,459,879
Dec 18, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	3,510,323
Dec 17, 2025	0.54	0.55	0.53	0.54	0.54	-	5,536,821
Dec 16, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	3,469,528
Dec 15, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	3,166,302
Dec 12, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	3,843,188
Dec 11, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	3,961,751
Dec 10, 2025	0.54	0.55	0.53	0.54	0.54	-	3,229,478
Dec 9, 2025	0.57	0.57	0.51	0.54	0.54	-3.57%	9,022,717
Dec 8, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	8,081,649
Dec 5, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	2,323,021
Dec 4, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	3,555,109
Dec 3, 2025	0.59	0.59	0.55	0.57	0.57	-3.39%	8,938,087
Dec 2, 2025	0.60	0.60	0.58	0.59	0.59	-	2,289,839