IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-	1,373,668
Sep 10, 2026	0.33	0.33	0.31	0.33	0.33	-	2,196,811
Sep 9, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	2,897,932
Sep 8, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,642,384
Sep 7, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	1,345,530
Sep 4, 2026	0.34	0.34	0.32	0.34	0.34	-	3,569,909
Sep 3, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,283,360
Sep 2, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	2,688,602
Sep 1, 2026	0.34	0.35	0.33	0.34	0.34	-	2,203,280
Aug 31, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,659,029
Aug 28, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	3,201,462
Aug 27, 2026	0.34	0.35	0.33	0.34	0.34	-	2,880,919
Aug 26, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	3,884,823
Aug 25, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,230,150
Aug 24, 2026	0.34	0.35	0.34	0.34	0.34	-	1,259,615
Aug 21, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	1,061,964
Aug 20, 2026	0.34	0.36	0.34	0.35	0.35	-	3,050,184
Aug 19, 2026	0.35	0.36	0.34	0.35	0.35	-	1,724,848
Aug 18, 2026	0.35	0.36	0.35	0.35	0.35	-	3,089,734
Aug 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,201,733
Aug 14, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	6,029,788
Aug 13, 2026	0.36	0.36	0.35	0.35	0.35	-	1,960,889
Aug 12, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	4,771,683
Aug 11, 2026	0.36	0.37	0.35	0.36	0.36	-	3,283,497
Aug 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	3,943,055
Aug 7, 2026	0.37	0.37	0.36	0.37	0.37	-	1,268,791
Aug 6, 2026	0.36	0.39	0.36	0.37	0.37	-	2,991,940
Aug 5, 2026	0.37	0.37	0.36	0.37	0.37	-	1,420,172
Aug 4, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	1,745,644
Aug 3, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	1,841,629
Jul 31, 2026	0.37	0.38	0.36	0.37	0.37	-	2,154,893
Jul 30, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	2,311,038
Jul 29, 2026	0.36	0.39	0.36	0.38	0.38	2.70%	4,656,190
Jul 28, 2026	0.36	0.37	0.36	0.37	0.37	-	1,365,065
Jul 27, 2026	0.37	0.38	0.36	0.37	0.37	-	1,514,676
Jul 24, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	1,570,588
Jul 23, 2026	0.37	0.38	0.37	0.38	0.38	-	1,501,412
Jul 22, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	2,752,117
Jul 21, 2026	0.38	0.38	0.37	0.37	0.37	-	1,078,190
Jul 20, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	820,882
Jul 17, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	7,279,052
Jul 16, 2026	0.37	0.38	0.37	0.37	0.37	-	1,137,589
Jul 15, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	2,392,685
Jul 14, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	1,878,515
Jul 13, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	1,194,962
Jul 10, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	2,209,585
Jul 9, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	1,994,183
Jul 8, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	2,258,407
Jul 7, 2026	0.38	0.40	0.38	0.39	0.39	-	1,466,143
Jul 6, 2026	0.39	0.40	0.38	0.39	0.39	-	1,346,948