IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 71.00
+0.25 (0.35%)
At close: Aug 20, 2025
IBL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 64.95 | 65.10 | 63.05 | 64.05 | 64.05 | 3.31% | 48,000 |
| Jul 3, 2025 | 59.70 | 62.00 | 59.70 | 62.00 | 62.00 | -0.80% | 6,000 |
| Jul 2, 2025 | 63.80 | 63.80 | 62.10 | 62.50 | 62.50 | -2.04% | 8,000 |
| Jun 30, 2025 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | 1.27% | 8,000 |
| Jun 27, 2025 | 63.05 | 63.05 | 63.00 | 63.00 | 63.00 | -0.08% | 6,000 |
| Jun 26, 2025 | 60.15 | 63.10 | 60.15 | 63.05 | 63.05 | 4.82% | 10,000 |
| Jun 25, 2025 | 63.00 | 63.00 | 60.15 | 60.15 | 60.15 | -4.52% | 10,000 |
| Jun 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Jun 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 4,000 |
| Jun 20, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 2.02% | 18,000 |
| Jun 19, 2025 | 58.70 | 61.75 | 58.70 | 61.75 | 61.75 | 4.84% | 12,000 |
| Jun 18, 2025 | 58.85 | 58.90 | 58.85 | 58.90 | 58.90 | -4.54% | 4,000 |
| Jun 17, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | 2,000 |
| Jun 11, 2025 | 63.00 | 63.00 | 61.70 | 61.70 | 61.70 | -4.71% | 12,000 |
| Jun 10, 2025 | 59.35 | 64.95 | 59.35 | 64.75 | 64.75 | 4.44% | 8,000 |
| Jun 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.51% | 10,000 |
| Jun 6, 2025 | 61.80 | 63.25 | 61.00 | 62.95 | 62.95 | 3.62% | 32,000 |
| Jun 5, 2025 | 58.50 | 60.75 | 58.50 | 60.75 | 60.75 | 4.47% | 12,000 |
| Jun 4, 2025 | 58.35 | 58.35 | 58.15 | 58.15 | 58.15 | -1.52% | 8,000 |
| Jun 3, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -3.51% | 4,000 |