Price Data Selection & Download
IFL Enterprises Share Price All Time Records & Statistics (Mar 2017 - Apr 2026)
1173 daily OHLCV records on BSE from March 2017 to April 2026. See IFL book value to compare market price against book value per share.
Share Price All Time High
₹10.08
September 18, 2023
BSE Exchange
Share Price All Time Low
₹0.18
September 18, 2018
BSE Exchange
Highest Volume Trading Day
147,991,550
July 18, 2024 • ₹1.28
BSE Exchange
Share Price History Data (Mar 2017 - Apr 2026)
IFL daily open, high, low, close and volume (OHLCV) on BSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹0.45 | ₹0.47 | ₹0.45 | ₹0.46 | 4,553,125 |
| 2026-04-15 | ₹0.42 | ₹0.46 | ₹0.42 | ₹0.44 | 4,733,838 |
| 2026-04-13 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.42 | 2,854,183 |
| 2026-04-10 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.43 | 3,464,659 |
| 2026-04-09 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.42 | 2,828,742 |
| 2026-04-08 | ₹0.38 | ₹0.42 | ₹0.38 | ₹0.41 | 11,251,447 |
| 2026-04-07 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.37 | 2,353,186 |
| 2026-04-06 | ₹0.36 | ₹0.38 | ₹0.35 | ₹0.38 | 5,433,040 |
| 2026-04-02 | ₹0.35 | ₹0.37 | ₹0.32 | ₹0.35 | 5,761,264 |
| 2026-04-01 | ₹0.32 | ₹0.35 | ₹0.31 | ₹0.34 | 6,238,068 |
| 2026-03-30 | ₹0.34 | ₹0.35 | ₹0.30 | ₹0.31 | 9,463,045 |
| 2026-03-27 | ₹0.37 | ₹0.38 | ₹0.31 | ₹0.34 | 15,460,302 |
| 2026-03-25 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 5,916,863 |
| 2026-03-24 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 4,341,342 |
| 2026-03-23 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.37 | 3,680,783 |
| 2026-03-20 | ₹0.39 | ₹0.40 | ₹0.37 | ₹0.38 | 3,219,066 |
| 2026-03-19 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 2,037,299 |
| 2026-03-18 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 2,296,506 |
| 2026-03-17 | ₹0.38 | ₹0.39 | ₹0.36 | ₹0.38 | 4,176,314 |
| 2026-03-16 | ₹0.39 | ₹0.40 | ₹0.37 | ₹0.38 | 4,255,143 |
| 2026-03-13 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.39 | 2,783,281 |
| 2026-03-12 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 2,216,592 |
| 2026-03-11 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 2,018,185 |
| 2026-03-10 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.39 | 4,864,822 |
| 2026-03-09 | ₹0.39 | ₹0.39 | ₹0.36 | ₹0.37 | 3,459,620 |
| 2026-03-06 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 2,375,277 |
| 2026-03-05 | ₹0.40 | ₹0.41 | ₹0.38 | ₹0.39 | 2,209,360 |
| 2026-03-04 | ₹0.38 | ₹0.40 | ₹0.36 | ₹0.40 | 5,258,735 |
| 2026-03-02 | ₹0.39 | ₹0.41 | ₹0.37 | ₹0.40 | 10,475,885 |
| 2026-02-27 | ₹0.43 | ₹0.44 | ₹0.40 | ₹0.41 | 3,954,127 |
| 2026-02-26 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 5,946,468 |
| 2026-02-25 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.45 | 3,471,534 |
| 2026-02-24 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.45 | 4,202,276 |
| 2026-02-23 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 3,163,074 |
| 2026-02-20 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 2,289,969 |
| 2026-02-19 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 3,521,815 |
| 2026-02-18 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.48 | 3,830,202 |
| 2026-02-17 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.48 | 3,482,185 |
| 2026-02-16 | ₹0.50 | ₹0.51 | ₹0.44 | ₹0.47 | 9,674,564 |
| 2026-02-13 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 2,352,144 |
| 2026-02-12 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 2,444,866 |
| 2026-02-11 | ₹0.51 | ₹0.54 | ₹0.50 | ₹0.53 | 4,578,854 |
| 2026-02-10 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.50 | 2,784,531 |
| 2026-02-09 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 3,563,380 |
| 2026-02-06 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.51 | 1,234,428 |
| 2026-02-05 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 1,454,605 |
| 2026-02-04 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 2,126,461 |
| 2026-02-03 | ₹0.49 | ₹0.52 | ₹0.49 | ₹0.51 | 2,345,238 |
| 2026-02-02 | ₹0.51 | ₹0.51 | ₹0.49 | ₹0.50 | 1,722,348 |
| 2026-02-01 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 1,980,051 |
| 2026-01-30 | ₹0.49 | ₹0.52 | ₹0.48 | ₹0.50 | 5,600,154 |
| 2026-01-29 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 3,231,975 |
| 2026-01-28 | ₹0.48 | ₹0.51 | ₹0.47 | ₹0.49 | 3,782,364 |
| 2026-01-27 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.47 | 6,079,711 |
| 2026-01-23 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 2,173,037 |
| 2026-01-22 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 2,430,561 |
| 2026-01-21 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 2,970,434 |
| 2026-01-20 | ₹0.51 | ₹0.53 | ₹0.48 | ₹0.49 | 7,108,457 |
| 2026-01-19 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 3,073,740 |
| 2026-01-16 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.52 | 3,350,610 |
| 2026-01-14 | ₹0.54 | ₹0.54 | ₹0.53 | ₹0.53 | 1,976,660 |
| 2026-01-13 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.54 | 2,068,715 |
| 2026-01-12 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.54 | 3,053,419 |
| 2026-01-09 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.54 | 3,476,446 |
| 2026-01-08 | ₹0.57 | ₹0.58 | ₹0.55 | ₹0.55 | 3,746,560 |
| 2026-01-07 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.57 | 1,559,775 |
| 2026-01-06 | ₹0.63 | ₹0.63 | ₹0.56 | ₹0.58 | 7,043,398 |
| 2026-01-05 | ₹0.56 | ₹0.63 | ₹0.55 | ₹0.61 | 9,881,203 |
| 2026-01-02 | ₹0.55 | ₹0.58 | ₹0.55 | ₹0.57 | 4,672,538 |
| 2026-01-01 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.54 | 4,865,270 |
IFL Enterprises Share Price Performance Analysis (Mar 2017 - Apr 2026)
IFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.81%
₹0.54 → ₹0.46
Year to Date
Price Volatility
15.00%
Medium Volatility
Year to Date
Average Daily Volume
4,174,973
Year to Date Average
BSE Exchange
IFL Enterprises Share Price History – Frequently Asked Questions
Common questions about IFL historical data and records.
What is the all-time high share price of IFL Enterprises (IFL)?
The all-time high share price of IFL Enterprises was ₹10.08 recorded on September 18, 2023 on the BSE exchange.
What is the all-time low share price of IFL Enterprises (IFL)?
The all-time low share price of IFL Enterprises was ₹0.18 recorded on September 18, 2018 on the BSE exchange.
How can I download IFL historical share price data?
You can download IFL Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IFL shares?
The highest trading volume day for IFL Enterprises was 147,991,550 shares traded on July 18, 2024 on the BSE exchange, with share price at ₹1.28.