IFL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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