IFL Enterprises

IFL Enterprises Ltd Historical Data

NSEBSE

₹1.17

(0.86%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	0.78	0.79	0.75	0.76	909	10,99,077	10,89,658
26-May-2025	0.77	0.78	0.7	0.73	1,403	18,27,371	16,08,382
27-May-2025	0.75	0.76	0.72	0.75	865	8,37,316	8,05,255
28-May-2025	0.76	0.76	0.73	0.75	1,123	8,47,119	7,95,423
29-May-2025	0.78	0.82	0.76	0.79	1,296	32,04,193	24,22,458
30-May-2025	0.8	0.94	0.77	0.94	3,892	4,57,89,422	2,56,82,460
02-Jun-2025	1.05	1.12	0.96	1.12	14,626	7,79,02,483	4,37,92,892
03-Jun-2025	1.19	1.23	1.16	1.23	8,760	6,59,94,029	2,87,26,859
04-Jun-2025	1.29	1.32	1.11	1.11	6,613	3,35,77,620	2,02,98,543
05-Jun-2025	1.07	1.07	1.07	1.07	1,823	21,46,773	19,16,762
06-Jun-2025	1.02	1.02	1.02	1.02	2,415	34,41,754	32,16,593
09-Jun-2025	0.98	1.07	0.97	1.07	4,540	1,70,14,086	1,60,63,519
10-Jun-2025	1.11	1.11	1.09	1.11	3,825	1,25,48,152	1,07,42,811
11-Jun-2025	1.15	1.16	1.07	1.07	4,600	1,56,92,403	1,38,46,251
12-Jun-2025	1.04	1.11	1.02	1.08	3,878	1,23,36,679	1,12,06,321
13-Jun-2025	1.11	1.13	1.04	1.11	3,518	86,81,708	79,35,063
16-Jun-2025	1.12	1.14	1.08	1.09	2,258	33,00,786	30,08,501
17-Jun-2025	1.1	1.13	1.1	1.1	1,660	98,96,065	89,66,293
18-Jun-2025	1.1	1.14	1.1	1.11	1,728	50,26,917	45,47,125
19-Jun-2025	1.15	1.16	1.15	1.16	2,446	1,66,45,929	1,44,07,522
20-Jun-2025	1.16	1.21	1.16	1.17	2,120	1,03,37,505	88,06,067

IFL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice