IBL Finance Limited (NSE:IBLFL)
India · Delayed Price · Currency is INR 62.00
+1.00 (1.64%)
Sep 24, 2026, 11:35 AM IST
IBL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.00 | 62.00 | 61.00 | 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 |
| Aug 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10,000 |
| Aug 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.97% | 6,000 |
| Aug 3, 2026 | 58.55 | 61.60 | 58.50 | 61.60 | 61.60 | 0.08% | 10,000 |
| Jul 31, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.08% | 2,000 |
| Jul 30, 2026 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.74% | 8,000 |
| Jul 29, 2026 | 61.00 | 61.05 | 61.00 | 61.05 | 61.05 | 0.08% | 4,000 |
| Jul 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 8,000 |
| Jul 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10,000 |
| Jul 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Jul 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Jul 16, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 6,000 |
| Jul 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99% | 2,000 |
| Jul 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 4.94% | 12,000 |
| Jul 13, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 8,000 |
| Jul 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.59% | 2,000 |
| Jul 2, 2026 | 60.00 | 60.00 | 57.05 | 57.05 | 57.05 | -4.92% | 4,000 |
| Jun 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.90% | 4,000 |
| Jun 25, 2026 | 54.50 | 57.20 | 54.50 | 57.20 | 57.20 | 4.95% | 4,000 |
| Jun 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.46% | 2,000 |
| Jun 22, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -4.78% | 2,000 |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2,000 |
| Jun 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2,000 |
| Jun 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2,000 |
| Jun 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 4,000 |
| Jun 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 4,000 |
| Jun 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2,000 |