IFL Enterprises

IFL Enterprises Ltd Historical Data

NSEBSE

₹0.96

(1.05%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	1.04	1.13	1.04	1.13	1,837	48,07,641	43,74,683
04-Jul-2025	1.18	1.18	1.17	1.18	4,734	2,26,70,742	1,92,23,828
07-Jul-2025	1.22	1.23	1.22	1.23	5,136	3,05,55,163	2,48,85,963
08-Jul-2025	1.17	1.17	1.17	1.17	1,496	27,60,916	23,59,758
09-Jul-2025	1.12	1.22	1.12	1.12	2,950	1,37,48,513	1,21,71,531
10-Jul-2025	1.12	1.17	1.07	1.07	3,510	1,90,62,344	1,74,69,589
11-Jul-2025	1.04	1.12	1.02	1.02	3,719	2,38,41,306	2,30,84,400
14-Jul-2025	1.02	1.06	0.97	0.97	3,533	1,28,51,918	1,30,49,847
15-Jul-2025	0.98	1.01	0.93	0.93	3,309	1,34,97,086	1,42,66,225
16-Jul-2025	0.93	0.97	0.89	0.89	4,243	1,83,07,380	1,99,14,810
17-Jul-2025	0.89	0.92	0.89	0.91	1,829	42,08,333	46,62,099
18-Jul-2025	0.91	0.93	0.87	0.89	2,663	70,11,918	80,21,684
21-Jul-2025	0.89	0.93	0.88	0.93	4,311	1,42,58,134	1,54,14,107
22-Jul-2025	0.97	0.97	0.96	0.97	8,434	3,85,55,673	3,97,52,259
23-Jul-2025	1.01	1.01	0.98	1	10,345	7,45,83,123	7,39,78,454
24-Jul-2025	1.05	1.05	1.01	1.03	14,558	10,08,56,546	9,65,69,794
25-Jul-2025	0.98	1.06	0.98	0.98	11,115	4,24,48,635	4,27,73,279
28-Jul-2025	1.02	1.02	0.94	0.94	5,705	1,93,49,328	2,03,56,651
29-Jul-2025	0.92	0.94	0.9	0.9	5,629	1,85,08,133	2,04,16,940
30-Jul-2025	0.94	0.94	0.93	0.94	10,436	6,90,04,844	7,34,16,121
31-Jul-2025	0.98	0.98	0.93	0.95	12,093	8,72,39,587	8,97,50,983
01-Aug-2025	0.99	0.99	0.94	0.96	11,355	7,68,32,428	7,84,94,720

IFL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice