IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 48.75
-1.15 (-2.30%)
Jan 23, 2026, 3:29 PM IST
IBL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 60.80 | 62.80 | 60.80 | 62.80 | 62.80 | 3.29% | 8,000 |
| Dec 26, 2025 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | -3.42% | 8,000 |
| Dec 24, 2025 | 63.00 | 66.50 | 62.70 | 62.95 | 62.95 | -2.40% | 54,000 |
| Dec 23, 2025 | 64.70 | 64.75 | 64.50 | 64.50 | 64.50 | -0.31% | 34,000 |
| Dec 22, 2025 | 64.80 | 64.80 | 64.70 | 64.70 | 64.70 | - | 40,000 |
| Dec 19, 2025 | 68.00 | 69.35 | 64.60 | 64.70 | 64.70 | -4.85% | 60,000 |
| Dec 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | 20,000 |
| Dec 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | 2,000 |
| Dec 15, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 1.57% | 8,000 |
| Dec 12, 2025 | 69.95 | 69.95 | 66.65 | 66.95 | 66.95 | -4.56% | 26,000 |
| Dec 11, 2025 | 70.85 | 70.85 | 70.15 | 70.15 | 70.15 | -0.99% | 106,000 |
| Dec 10, 2025 | 70.25 | 71.70 | 69.05 | 70.85 | 70.85 | 1.00% | 72,000 |
| Dec 9, 2025 | 69.50 | 70.50 | 69.50 | 70.15 | 70.15 | 0.94% | 64,000 |
| Dec 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.02% | 2,000 |
| Dec 5, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 2,000 |
| Dec 4, 2025 | 68.65 | 68.80 | 68.65 | 68.80 | 68.80 | -1.01% | 6,000 |
| Dec 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.22% | 2,000 |
| Dec 2, 2025 | 70.00 | 70.00 | 69.65 | 69.65 | 69.65 | 0.22% | 4,000 |
| Dec 1, 2025 | 69.90 | 69.95 | 68.50 | 69.50 | 69.50 | 2.21% | 58,000 |
| Nov 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.12% | 2,000 |
| Nov 27, 2025 | 70.30 | 70.30 | 66.85 | 67.25 | 67.25 | -4.27% | 12,000 |
| Nov 26, 2025 | 68.50 | 70.25 | 68.50 | 70.25 | 70.25 | 3.61% | 48,000 |
| Nov 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.73% | 2,000 |
| Nov 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.36% | 2,000 |
| Nov 20, 2025 | 70.10 | 70.10 | 69.90 | 69.95 | 69.95 | -0.21% | 10,000 |
| Nov 18, 2025 | 72.80 | 72.80 | 70.00 | 70.10 | 70.10 | 0.86% | 22,000 |
| Nov 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% | 6,000 |
| Nov 14, 2025 | 69.00 | 71.75 | 69.00 | 69.20 | 69.20 | -1.14% | 6,000 |
| Nov 13, 2025 | 68.50 | 70.20 | 67.00 | 70.00 | 70.00 | 2.19% | 28,000 |
| Nov 12, 2025 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | 0.66% | 18,000 |
| Nov 6, 2025 | 69.00 | 69.00 | 68.05 | 68.05 | 68.05 | 1.57% | 16,000 |
| Nov 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.03% | 2,000 |
| Nov 3, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | 2,000 |
| Oct 31, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | 2,000 |