IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 46.50
0.00 (0.00%)
Mar 30, 2026, 3:16 PM IST
IBL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 14,000 |
| Mar 25, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 12,000 |
| Mar 23, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | -1.69% | 12,000 |
| Mar 18, 2026 | 49.20 | 49.30 | 45.35 | 47.30 | 47.30 | 0.11% | 20,000 |
| Mar 17, 2026 | 43.95 | 48.45 | 43.95 | 47.25 | 47.25 | 2.38% | 24,000 |
| Mar 16, 2026 | 49.00 | 49.00 | 46.15 | 46.15 | 46.15 | -4.85% | 6,000 |
| Mar 13, 2026 | 48.15 | 48.50 | 47.90 | 48.50 | 48.50 | 4.98% | 38,000 |
| Mar 12, 2026 | 46.15 | 46.25 | 46.15 | 46.20 | 46.20 | -2.74% | 12,000 |
| Mar 10, 2026 | 50.20 | 50.80 | 47.50 | 47.50 | 47.50 | -1.86% | 30,000 |
| Mar 9, 2026 | 48.00 | 48.55 | 48.00 | 48.40 | 48.40 | 4.65% | 24,000 |
| Mar 6, 2026 | 49.25 | 50.00 | 46.25 | 46.25 | 46.25 | -3.75% | 26,000 |
| Mar 4, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.10% | 32,000 |
| Mar 2, 2026 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | -0.10% | 12,000 |
| Feb 27, 2026 | 46.95 | 50.45 | 46.95 | 48.05 | 48.05 | -2.24% | 32,000 |
| Feb 26, 2026 | 47.10 | 49.15 | 47.10 | 49.15 | 49.15 | 4.46% | 36,000 |
| Feb 24, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -4.47% | 2,000 |
| Feb 23, 2026 | 46.50 | 49.25 | 46.50 | 49.25 | 49.25 | 4.79% | 38,000 |
| Feb 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 8,000 |
| Feb 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.92% | 2,000 |
| Feb 17, 2026 | 47.70 | 49.75 | 46.25 | 49.75 | 49.75 | 4.08% | 30,000 |
| Feb 16, 2026 | 50.05 | 50.10 | 46.65 | 47.80 | 47.80 | -0.42% | 12,000 |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 4,000 |
| Feb 10, 2026 | 48.80 | 48.85 | 47.80 | 48.30 | 48.30 | 2.99% | 6,000 |
| Feb 9, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.39% | 2,000 |
| Feb 6, 2026 | 49.10 | 49.40 | 46.75 | 48.05 | 48.05 | 2.02% | 12,000 |
| Feb 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.11% | 2,000 |
| Feb 3, 2026 | 46.90 | 47.05 | 46.90 | 47.05 | 47.05 | 4.21% | 6,000 |
| Feb 2, 2026 | 48.60 | 48.60 | 44.80 | 45.15 | 45.15 | -3.22% | 8,000 |
| Feb 1, 2026 | 47.75 | 47.75 | 46.00 | 46.65 | 46.65 | -3.01% | 22,000 |
| Jan 30, 2026 | 48.35 | 50.00 | 48.00 | 48.10 | 48.10 | -1.84% | 14,000 |
| Jan 28, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 1.03% | 6,000 |
| Jan 27, 2026 | 50.95 | 50.95 | 47.05 | 48.50 | 48.50 | -0.51% | 6,000 |
| Jan 23, 2026 | 49.90 | 50.05 | 48.00 | 48.75 | 48.75 | -2.30% | 14,000 |
| Jan 22, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.20% | 2,000 |
| Jan 21, 2026 | 51.95 | 52.00 | 49.00 | 50.00 | 50.00 | - | 10,000 |
| Jan 19, 2026 | 52.05 | 52.50 | 50.00 | 50.00 | 50.00 | - | 46,000 |
| Jan 16, 2026 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -0.99% | 30,000 |
| Jan 14, 2026 | 51.05 | 51.30 | 50.50 | 50.50 | 50.50 | -3.07% | 12,000 |
| Jan 13, 2026 | 52.30 | 54.10 | 52.05 | 52.10 | 52.10 | -1.70% | 16,000 |
| Jan 12, 2026 | 53.50 | 54.00 | 50.10 | 53.00 | 53.00 | 0.66% | 20,000 |
| Jan 9, 2026 | 55.00 | 55.00 | 52.65 | 52.65 | 52.65 | -4.36% | 4,000 |
| Jan 8, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -1.17% | 2,000 |
| Jan 7, 2026 | 55.00 | 56.70 | 53.15 | 55.70 | 55.70 | 2.96% | 20,000 |
| Jan 6, 2026 | 55.00 | 57.60 | 54.10 | 54.10 | 54.10 | -4.92% | 44,000 |
| Jan 5, 2026 | 59.60 | 59.60 | 54.60 | 56.90 | 56.90 | -0.09% | 32,000 |
| Jan 2, 2026 | 59.95 | 59.95 | 56.95 | 56.95 | 56.95 | -3.64% | 4,000 |
| Jan 1, 2026 | 60.00 | 60.95 | 58.80 | 59.10 | 59.10 | -3.11% | 16,000 |
| Dec 31, 2025 | 62.25 | 62.30 | 61.00 | 61.00 | 61.00 | 1.08% | 10,000 |
| Dec 30, 2025 | 60.00 | 61.05 | 59.70 | 60.35 | 60.35 | -3.90% | 24,000 |