IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.40	0.40	0.39	0.39	0.39	-	2,073,310
May 29, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	4,931,051
May 27, 2026	0.40	0.41	0.40	0.41	0.41	-	1,927,477
May 26, 2026	0.42	0.42	0.40	0.41	0.41	-	2,305,506
May 25, 2026	0.41	0.42	0.40	0.41	0.41	-	2,657,136
May 22, 2026	0.40	0.42	0.40	0.41	0.41	-	2,463,066
May 21, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	1,697,012
May 20, 2026	0.41	0.42	0.40	0.40	0.40	-	1,980,956
May 19, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	1,889,979
May 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,279,017
May 15, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,851,367
May 14, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	2,032,104
May 13, 2026	0.40	0.42	0.40	0.42	0.42	-	1,635,134
May 12, 2026	0.44	0.44	0.39	0.42	0.42	-4.55%	6,788,776
May 11, 2026	0.45	0.46	0.40	0.44	0.44	-4.35%	9,992,456
May 8, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	2,149,029
May 7, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	1,799,018
May 6, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	3,944,698
May 5, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,478,005
May 4, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	1,889,105
Apr 30, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	2,244,059
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