IFL Enterprises

IFL Enterprises Ltd Historical Data

NSEBSE

₹0.57

(1.79%)

Dec 5, 2025|11:38:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	0.63	0.65	0.62	0.64	1,958	49,60,860	36,75,413
07-Nov-2025	0.64	0.64	0.61	0.62	1,802	37,94,925	37,34,826
10-Nov-2025	0.63	0.64	0.62	0.64	1,512	33,53,445	31,04,857
11-Nov-2025	0.63	0.64	0.63	0.63	1,199	19,41,399	16,21,755
12-Nov-2025	0.63	0.64	0.62	0.63	1,413	29,93,641	24,78,582
13-Nov-2025	0.64	0.68	0.63	0.67	1,770	81,04,902	48,81,821
14-Nov-2025	0.67	0.67	0.65	0.66	1,102	17,78,779	13,61,661
17-Nov-2025	0.65	0.66	0.6	0.62	3,026	1,61,29,324	1,49,93,565
18-Nov-2025	0.62	0.63	0.59	0.6	2,057	60,86,196	74,58,511
19-Nov-2025	0.6	0.61	0.59	0.61	1,435	48,35,351	42,19,378
20-Nov-2025	0.6	0.63	0.6	0.61	1,223	43,13,480	32,01,351
21-Nov-2025	0.61	0.62	0.59	0.6	1,228	34,82,011	21,30,979
24-Nov-2025	0.6	0.61	0.58	0.59	1,298	29,58,541	29,82,902
25-Nov-2025	0.59	0.6	0.58	0.58	1,177	32,19,165	29,71,528
26-Nov-2025	0.59	0.6	0.57	0.6	1,218	43,85,583	40,31,217
27-Nov-2025	0.6	0.63	0.59	0.6	995	46,18,636	27,72,145
28-Nov-2025	0.6	0.6	0.58	0.59	1,030	36,20,066	32,67,368
01-Dec-2025	0.59	0.6	0.58	0.59	1,012	20,99,320	21,09,984
02-Dec-2025	0.6	0.6	0.58	0.59	878	13,43,424	13,73,655
03-Dec-2025	0.59	0.59	0.55	0.57	1,686	50,78,193	47,97,366
04-Dec-2025	0.57	0.58	0.56	0.56	1,052	20,15,257	22,59,896

IFL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice