IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 66.50
+1.40 (2.15%)
Nov 11, 2026, 10:54 AM IST
IBL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.80 | 66.50 | 65.80 | 66.50 | 66.50 | 2.15% | 6,000 |
| Nov 9, 2026 | 64.40 | 65.35 | 64.40 | 65.10 | 65.10 | 2.68% | 22,000 |
| Nov 8, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.60% | 2,000 |
| Nov 6, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.80% | 2,000 |
| Nov 5, 2026 | 62.05 | 62.05 | 60.70 | 60.70 | 60.70 | 2.71% | 10,000 |
| Nov 4, 2026 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | -0.51% | 112,000 |
| Nov 3, 2026 | 63.90 | 64.55 | 59.00 | 59.40 | 59.40 | -3.41% | 22,000 |
| Nov 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.95% | 8,000 |
| Oct 30, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -4.87% | 2,000 |
| Oct 27, 2026 | 61.55 | 61.60 | 61.55 | 61.60 | 61.60 | 0.08% | 4,000 |
| Oct 26, 2026 | 64.90 | 64.90 | 61.55 | 61.55 | 61.55 | -4.94% | 76,000 |
| Oct 23, 2026 | 64.50 | 64.75 | 63.90 | 64.75 | 64.75 | 1.97% | 8,000 |
| Oct 22, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 2.42% | 4,000 |
| Oct 21, 2026 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 4.20% | 8,000 |
| Oct 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | 2,000 |
| Oct 15, 2026 | 63.00 | 63.00 | 57.30 | 58.00 | 58.00 | -3.65% | 6,000 |
| Oct 14, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -4.82% | 2,000 |
| Oct 13, 2026 | 63.90 | 64.50 | 59.90 | 63.25 | 63.25 | 0.40% | 10,000 |
| Oct 12, 2026 | 62.75 | 63.00 | 62.75 | 63.00 | 63.00 | 1.37% | 6,000 |
| Oct 8, 2026 | 61.00 | 64.45 | 59.80 | 62.15 | 62.15 | -1.19% | 16,000 |
| Oct 7, 2026 | 63.50 | 64.00 | 62.90 | 62.90 | 62.90 | 3.11% | 22,000 |
| Oct 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Oct 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Sep 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Sep 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,000 |
| Sep 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,000 |
| Sep 24, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 4,000 |
| Sep 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Sep 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Sep 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 2,000 |
| Sep 15, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 4,000 |
| Sep 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 6,000 |
| Sep 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 2,000 |
| Sep 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 6,000 |
| Sep 8, 2026 | 59.45 | 60.60 | 59.45 | 60.50 | 60.50 | -0.66% | 12,000 |
| Sep 7, 2026 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 5.00% | 20,000 |
| Sep 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.76% | 2,000 |
| Sep 3, 2026 | 55.15 | 60.90 | 55.15 | 60.90 | 60.90 | 5.00% | 32,000 |
| Sep 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | 20,000 |
| Aug 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 6,000 |
| Aug 25, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -0.73% | 4,000 |
| Aug 19, 2026 | 61.40 | 61.45 | 61.40 | 61.45 | 61.45 | 4.95% | 24,000 |
| Aug 18, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -4.02% | 2,000 |
| Aug 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 2,000 |
| Aug 11, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4.92% | 14,000 |