IFL Enterprises Limited (BOM:540377)
India · Delayed Price · Currency is INR 0.7400
-0.0100 (-1.33%)
At close: Sep 11, 2025
IFL Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 7,274,679 |
| Sep 9, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -2.63% | 7,725,431 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 4,856,134 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 5,355,548 |
| Sep 4, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 5,293,306 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.30% | 6,800,861 |
| Sep 2, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 8,647,732 |
| Sep 1, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 4.17% | 9,819,885 |
| Aug 29, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 4.35% | 6,519,087 |
| Aug 28, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 6,532,740 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 8,290,648 |
| Aug 25, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -1.41% | 8,986,780 |
| Aug 22, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 23,592,910 |
| Aug 21, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 19,387,350 |
| Aug 20, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 4.11% | 18,434,080 |
| Aug 19, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 16,629,050 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 24,972,700 |
| Aug 14, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 12,601,450 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.76 | 0.76 | 0.76 | -5.00% | 40,222,430 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | - | 8,524,587 |
| Aug 11, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -4.76% | 22,271,830 |
| Aug 8, 2025 | 0.78 | 0.84 | 0.76 | 0.84 | 0.84 | 5.00% | 26,290,640 |
| Aug 7, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | -4.76% | 17,509,070 |
| Aug 6, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -4.55% | 48,548,730 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 11,913,810 |
| Aug 4, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -4.17% | 24,203,280 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 78,494,720 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 89,750,980 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 4.44% | 73,416,120 |
| Jul 29, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 20,416,940 |
| Jul 28, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -4.08% | 20,356,650 |
| Jul 25, 2025 | 0.98 | 1.06 | 0.98 | 0.98 | 0.98 | -4.85% | 42,773,270 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 96,569,790 |
| Jul 23, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 73,978,450 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 4.30% | 39,752,250 |
| Jul 21, 2025 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | 4.49% | 15,414,100 |
| Jul 18, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -2.20% | 8,021,684 |
| Jul 17, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 4,662,099 |
| Jul 16, 2025 | 0.93 | 0.97 | 0.89 | 0.89 | 0.89 | -4.30% | 19,914,810 |
| Jul 15, 2025 | 0.98 | 1.01 | 0.93 | 0.93 | 0.93 | -4.12% | 14,266,220 |
| Jul 14, 2025 | 1.02 | 1.06 | 0.97 | 0.97 | 0.97 | -4.90% | 13,049,840 |
| Jul 11, 2025 | 1.04 | 1.12 | 1.02 | 1.02 | 1.02 | -4.67% | 23,084,400 |
| Jul 10, 2025 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 17,469,580 |
| Jul 9, 2025 | 1.12 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 12,171,530 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 2,359,758 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 4.24% | 24,885,960 |
| Jul 4, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 4.42% | 19,223,820 |
| Jul 3, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 4.63% | 4,374,683 |
| Jul 2, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 4,210,075 |
| Jul 1, 2025 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 11,892,980 |