IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 67.45
+3.15 (4.90%)
At close: Sep 30, 2025
IBL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -4.46% | 2,000 |
| Sep 26, 2025 | 66.00 | 67.35 | 66.00 | 67.30 | 67.30 | 4.91% | 30,000 |
| Sep 25, 2025 | 67.00 | 67.00 | 64.15 | 64.15 | 64.15 | -4.25% | 6,000 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,000 |
| Sep 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.22% | 2,000 |
| Sep 17, 2025 | 66.75 | 67.15 | 66.75 | 67.15 | 67.15 | 4.84% | 10,000 |
| Sep 16, 2025 | 66.10 | 66.25 | 64.00 | 64.05 | 64.05 | 1.51% | 20,000 |
| Sep 12, 2025 | 64.00 | 64.00 | 62.65 | 63.10 | 63.10 | -2.77% | 6,000 |
| Sep 11, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 2,000 |
| Sep 10, 2025 | 63.00 | 64.90 | 63.00 | 64.90 | 64.90 | -1.67% | 4,000 |
| Sep 9, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 4.76% | 44,000 |
| Sep 8, 2025 | 62.35 | 63.00 | 62.35 | 63.00 | 63.00 | -3.82% | 4,000 |
| Sep 4, 2025 | 66.00 | 68.80 | 65.50 | 65.50 | 65.50 | -2.24% | 12,000 |
| Sep 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.69% | 2,000 |
| Sep 2, 2025 | 66.00 | 68.85 | 65.35 | 68.85 | 68.85 | 1.77% | 12,000 |
| Sep 1, 2025 | 66.40 | 72.80 | 66.40 | 67.65 | 67.65 | -3.15% | 46,000 |
| Aug 29, 2025 | 71.00 | 71.00 | 69.20 | 69.85 | 69.85 | -4.05% | 10,000 |
| Aug 26, 2025 | 72.95 | 73.00 | 70.00 | 72.80 | 72.80 | 1.39% | 16,000 |
| Aug 25, 2025 | 73.00 | 73.00 | 70.00 | 71.80 | 71.80 | 1.34% | 18,000 |
| Aug 22, 2025 | 73.00 | 73.00 | 70.00 | 70.85 | 70.85 | -0.21% | 22,000 |
| Aug 21, 2025 | 74.00 | 74.00 | 70.10 | 71.00 | 71.00 | - | 26,000 |
| Aug 20, 2025 | 72.00 | 72.40 | 70.00 | 71.00 | 71.00 | 0.35% | 16,000 |
| Aug 19, 2025 | 70.50 | 71.50 | 70.00 | 70.75 | 70.75 | 3.28% | 24,000 |
| Aug 18, 2025 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | 3.40% | 22,000 |
| Aug 14, 2025 | 66.25 | 66.50 | 64.00 | 66.25 | 66.25 | 4.58% | 20,000 |
| Aug 13, 2025 | 63.60 | 63.60 | 63.35 | 63.35 | 63.35 | -2.84% | 6,000 |
| Aug 12, 2025 | 64.60 | 65.20 | 63.40 | 65.20 | 65.20 | 0.93% | 14,000 |
| Aug 11, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.30% | 2,000 |
| Aug 8, 2025 | 63.20 | 65.00 | 63.05 | 63.15 | 63.15 | -4.17% | 12,000 |
| Aug 7, 2025 | 63.20 | 65.90 | 63.10 | 65.90 | 65.90 | 1.07% | 14,000 |
| Aug 4, 2025 | 64.45 | 65.60 | 64.45 | 65.20 | 65.20 | 4.32% | 14,000 |
| Aug 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.96% | 2,000 |
| Jul 31, 2025 | 65.10 | 65.15 | 63.75 | 63.75 | 63.75 | -2.15% | 14,000 |
| Jul 30, 2025 | 64.95 | 65.15 | 62.30 | 65.15 | 65.15 | 4.91% | 20,000 |
| Jul 28, 2025 | 61.80 | 62.50 | 61.80 | 62.10 | 62.10 | -3.35% | 10,000 |
| Jul 25, 2025 | 64.50 | 64.50 | 64.25 | 64.25 | 64.25 | -2.28% | 8,000 |
| Jul 24, 2025 | 62.70 | 65.75 | 62.70 | 65.75 | 65.75 | 4.86% | 26,000 |
| Jul 23, 2025 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | -0.79% | 12,000 |
| Jul 22, 2025 | 62.75 | 65.15 | 62.75 | 63.20 | 63.20 | -2.02% | 12,000 |
| Jul 21, 2025 | 64.45 | 64.50 | 64.45 | 64.50 | 64.50 | -0.46% | 6,000 |
| Jul 18, 2025 | 62.00 | 64.85 | 62.00 | 64.80 | 64.80 | 0.47% | 20,000 |
| Jul 17, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.42% | 6,000 |
| Jul 16, 2025 | 63.75 | 64.25 | 61.65 | 63.60 | 63.60 | 3.41% | 16,000 |
| Jul 15, 2025 | 61.40 | 61.50 | 61.40 | 61.50 | 61.50 | 0.16% | 4,000 |
| Jul 14, 2025 | 61.05 | 61.40 | 61.05 | 61.40 | 61.40 | -0.97% | 4,000 |
| Jul 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,000 |
| Jul 10, 2025 | 61.35 | 62.00 | 61.35 | 62.00 | 62.00 | -2.05% | 4,000 |
| Jul 9, 2025 | 64.00 | 64.05 | 62.60 | 63.30 | 63.30 | 3.69% | 8,000 |
| Jul 8, 2025 | 63.20 | 63.20 | 61.05 | 61.05 | 61.05 | -3.40% | 4,000 |
| Jul 7, 2025 | 64.15 | 64.15 | 61.55 | 63.20 | 63.20 | -1.33% | 10,000 |