IFL Enterprises

IFL Enterprises Ltd Historical Data

NSEBSE

₹0.71

(-2.74%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	0.92	0.93	0.92	0.92	6,553	2,22,69,415	2,42,03,289
05-Aug-2025	0.88	0.88	0.88	0.88	4,703	1,04,84,158	1,19,13,817
06-Aug-2025	0.92	0.92	0.84	0.84	8,151	4,24,30,631	4,85,48,733
07-Aug-2025	0.8	0.83	0.8	0.8	5,697	1,40,60,021	1,75,09,079
08-Aug-2025	0.78	0.84	0.76	0.84	5,994	2,13,06,638	2,62,90,645
11-Aug-2025	0.8	0.86	0.8	0.8	5,741	1,81,15,206	2,22,71,830
12-Aug-2025	0.78	0.81	0.76	0.8	3,800	67,16,183	85,24,587
13-Aug-2025	0.83	0.84	0.76	0.76	6,198	3,12,92,199	4,02,22,437
14-Aug-2025	0.76	0.79	0.75	0.79	3,584	98,96,154	1,26,01,457
18-Aug-2025	0.81	0.81	0.76	0.76	5,618	1,90,40,804	2,49,72,707
19-Aug-2025	0.76	0.76	0.73	0.73	5,228	1,21,74,799	1,66,29,059
20-Aug-2025	0.73	0.76	0.7	0.76	4,282	1,37,54,390	1,84,34,085
21-Aug-2025	0.75	0.76	0.73	0.73	4,198	1,41,80,809	1,93,87,356
22-Aug-2025	0.73	0.73	0.7	0.71	5,520	1,66,03,061	2,35,92,916

IFL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice