IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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