IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.59	0.60	0.58	0.59	0.59	-	3,549,889
Nov 28, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	6,126,403
Nov 27, 2025	0.60	0.63	0.59	0.60	0.60	-	7,641,344
Nov 26, 2025	0.59	0.60	0.57	0.60	0.60	3.45%	7,457,684
Nov 25, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	5,488,115
Nov 24, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	4,982,780
Nov 21, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	5,817,236
Nov 20, 2025	0.60	0.63	0.60	0.61	0.61	-	7,012,028
Nov 19, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	8,019,182
Nov 18, 2025	0.62	0.63	0.59	0.60	0.60	-3.23%	10,108,460
Nov 17, 2025	0.65	0.66	0.60	0.62	0.62	-6.06%	26,153,420
Nov 14, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	2,692,832
Nov 13, 2025	0.64	0.68	0.63	0.67	0.67	6.35%	12,320,850