IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 59.80
0.00 (0.00%)
May 22, 2026, 11:13 AM IST
IBL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.59% | 4,000 |
| May 21, 2026 | 59.25 | 59.80 | 59.25 | 59.45 | 59.45 | 4.21% | 6,000 |
| May 19, 2026 | 60.00 | 60.00 | 57.05 | 57.05 | 57.05 | -4.92% | 4,000 |
| May 18, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 8,000 |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.50% | 2,000 |
| May 14, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -4.94% | 2,000 |
| May 12, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 3.37% | 2,000 |
| May 11, 2026 | 60.80 | 60.80 | 60.60 | 60.75 | 60.75 | -4.56% | 16,000 |
| May 8, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -5.00% | 24,000 |
| May 7, 2026 | 70.50 | 70.50 | 67.00 | 67.00 | 67.00 | -4.96% | 8,000 |
| May 6, 2026 | 71.75 | 71.75 | 67.00 | 70.50 | 70.50 | 3.15% | 26,000 |
| May 5, 2026 | 65.10 | 68.35 | 65.10 | 68.35 | 68.35 | 4.99% | 22,000 |
| May 4, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 5.00% | 24,000 |
| Apr 30, 2026 | 61.95 | 62.00 | 60.50 | 62.00 | 62.00 | 5.00% | 24,000 |
| Apr 29, 2026 | 59.00 | 59.05 | 59.00 | 59.05 | 59.05 | 4.98% | 6,000 |
| Apr 28, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | 4.94% | 20,000 |
| Apr 27, 2026 | 55.00 | 56.90 | 52.65 | 53.60 | 53.60 | -1.11% | 18,000 |
| Apr 23, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 4.94% | 10,000 |
| Apr 22, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 4.98% | 6,000 |
| Apr 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.74% | 2,000 |
| Apr 20, 2026 | 51.00 | 51.65 | 51.00 | 51.65 | 51.65 | 4.98% | 4,000 |
| Apr 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | 2,000 |
| Apr 16, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -3.06% | 2,000 |
| Apr 15, 2026 | 51.20 | 51.20 | 50.10 | 50.65 | 50.65 | -1.07% | 4,000 |
| Apr 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 2,000 |
| Apr 9, 2026 | 53.50 | 53.50 | 51.20 | 51.20 | 51.20 | -4.74% | 4,000 |
| Apr 8, 2026 | 53.70 | 53.75 | 53.70 | 53.75 | 53.75 | 4.98% | 6,000 |
| Apr 7, 2026 | 48.80 | 51.20 | 48.80 | 51.20 | 51.20 | 4.92% | 8,000 |
| Apr 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.95% | 6,000 |
| 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 |