IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.39	0.39	0.36	0.39	0.39	2.63%	3,167,955
Jul 2, 2026	0.39	0.39	0.37	0.38	0.38	-	3,482,788
Jul 1, 2026	0.38	0.39	0.38	0.38	0.38	-	1,656,573
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,126,444
Jun 29, 2026	0.40	0.40	0.38	0.39	0.39	-	1,954,887
Jun 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,566,079
Jun 24, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	3,139,359
Jun 23, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	3,982,362
Jun 22, 2026	0.40	0.41	0.39	0.40	0.40	-	1,539,219
Jun 19, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	2,778,710
Jun 18, 2026	0.41	0.41	0.40	0.41	0.41	-	1,431,619
Jun 17, 2026	0.41	0.42	0.40	0.41	0.41	-	1,301,496
Jun 16, 2026	0.42	0.42	0.40	0.41	0.41	-	1,786,310
Jun 15, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	5,110,567
Jun 12, 2026	0.38	0.39	0.38	0.39	0.39	5.41%	1,383,964
Jun 11, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	2,348,937
Jun 10, 2026	0.39	0.40	0.38	0.39	0.39	-	1,341,657
Jun 9, 2026	0.39	0.40	0.38	0.39	0.39	-	1,448,514
Jun 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,470,213
Jun 5, 2026	0.40	0.40	0.39	0.40	0.40	-	1,665,029
Jun 4, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	1,402,433
Jun 3, 2026	0.40	0.40	0.38	0.39	0.39	-	4,139,235
Jun 2, 2026	0.39	0.40	0.39	0.39	0.39	-	2,255,386
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