IFL Enterprises Share Price History (Mar 2017 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

IFL Enterprises Share Price All Time Records & Statistics (Mar 2017 - Jul 2026)

1237 daily OHLCV records on BSE from March 2017 to July 2026. Examine IFL earnings for recent quarterly revenue, profit and EPS trends.

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 - Jul 2026)

IFL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.

Total Records 134

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-20	₹0.40	₹0.40	₹0.37	₹0.37	820,882
2026-07-17	₹0.37	₹0.40	₹0.37	₹0.38	7,279,052
2026-07-16	₹0.37	₹0.38	₹0.37	₹0.37	1,137,589
2026-07-15	₹0.37	₹0.39	₹0.37	₹0.37	2,392,685
2026-07-14	₹0.38	₹0.38	₹0.37	₹0.38	1,878,515
2026-07-13	₹0.38	₹0.39	₹0.37	₹0.37	1,194,962
2026-07-10	₹0.39	₹0.39	₹0.37	₹0.38	2,209,585
2026-07-09	₹0.38	₹0.39	₹0.36	₹0.39	1,994,183
2026-07-08	₹0.39	₹0.40	₹0.37	₹0.38	2,258,407
2026-07-07	₹0.38	₹0.40	₹0.38	₹0.39	1,466,143
2026-07-06	₹0.39	₹0.40	₹0.38	₹0.39	1,346,948
2026-07-03	₹0.39	₹0.39	₹0.36	₹0.39	3,167,955
2026-07-02	₹0.39	₹0.39	₹0.37	₹0.38	3,482,788
2026-07-01	₹0.38	₹0.39	₹0.38	₹0.38	1,656,573
2026-06-30	₹0.39	₹0.39	₹0.38	₹0.38	2,126,444
2026-06-29	₹0.40	₹0.40	₹0.38	₹0.39	1,954,887
2026-06-25	₹0.40	₹0.40	₹0.39	₹0.39	1,566,079
2026-06-24	₹0.39	₹0.40	₹0.38	₹0.40	3,139,359
2026-06-23	₹0.40	₹0.41	₹0.37	₹0.39	3,982,362
2026-06-22	₹0.40	₹0.41	₹0.39	₹0.40	1,539,219
2026-06-19	₹0.41	₹0.41	₹0.39	₹0.40	2,778,710
2026-06-18	₹0.41	₹0.41	₹0.40	₹0.41	1,431,619
2026-06-17	₹0.41	₹0.42	₹0.40	₹0.41	1,301,496
2026-06-16	₹0.42	₹0.42	₹0.40	₹0.41	1,786,310
2026-06-15	₹0.39	₹0.42	₹0.39	₹0.41	5,110,567
2026-06-12	₹0.38	₹0.39	₹0.38	₹0.39	1,383,964
2026-06-11	₹0.39	₹0.39	₹0.37	₹0.37	2,348,937
2026-06-10	₹0.39	₹0.40	₹0.38	₹0.39	1,341,657
2026-06-09	₹0.39	₹0.40	₹0.38	₹0.39	1,448,514
2026-06-08	₹0.40	₹0.40	₹0.39	₹0.39	1,470,213
2026-06-05	₹0.40	₹0.40	₹0.39	₹0.40	1,665,029
2026-06-04	₹0.39	₹0.40	₹0.38	₹0.40	1,402,433
2026-06-03	₹0.40	₹0.40	₹0.38	₹0.39	4,139,235
2026-06-02	₹0.39	₹0.40	₹0.39	₹0.39	2,255,386
2026-06-01	₹0.40	₹0.40	₹0.39	₹0.39	2,073,310
2026-05-29	₹0.40	₹0.41	₹0.39	₹0.39	4,931,051
2026-05-27	₹0.40	₹0.41	₹0.40	₹0.41	1,927,477
2026-05-26	₹0.42	₹0.42	₹0.40	₹0.41	2,305,506
2026-05-25	₹0.41	₹0.42	₹0.40	₹0.41	2,657,136
2026-05-22	₹0.40	₹0.42	₹0.40	₹0.41	2,463,066
2026-05-21	₹0.40	₹0.42	₹0.40	₹0.41	1,697,012
2026-05-20	₹0.41	₹0.42	₹0.40	₹0.40	1,980,956
2026-05-19	₹0.39	₹0.41	₹0.39	₹0.40	1,889,979
2026-05-18	₹0.40	₹0.40	₹0.39	₹0.39	2,279,017
2026-05-15	₹0.42	₹0.42	₹0.40	₹0.40	1,851,367
2026-05-14	₹0.42	₹0.43	₹0.40	₹0.41	2,032,104
2026-05-13	₹0.40	₹0.42	₹0.40	₹0.42	1,635,134
2026-05-12	₹0.44	₹0.44	₹0.39	₹0.42	6,788,776
2026-05-11	₹0.45	₹0.46	₹0.40	₹0.44	9,992,456
2026-05-08	₹0.46	₹0.47	₹0.45	₹0.46	2,149,029
2026-05-07	₹0.46	₹0.47	₹0.45	₹0.47	1,799,018
2026-05-06	₹0.46	₹0.48	₹0.45	₹0.46	3,944,698
2026-05-05	₹0.46	₹0.46	₹0.45	₹0.45	1,478,005
2026-05-04	₹0.45	₹0.46	₹0.45	₹0.46	1,889,105
2026-04-30	₹0.46	₹0.47	₹0.45	₹0.45	2,244,059
2026-04-29	₹0.46	₹0.47	₹0.46	₹0.46	1,608,230
2026-04-28	₹0.47	₹0.47	₹0.45	₹0.47	2,404,958
2026-04-27	₹0.46	₹0.47	₹0.45	₹0.47	2,810,420
2026-04-24	₹0.47	₹0.48	₹0.46	₹0.46	2,225,825
2026-04-23	₹0.47	₹0.48	₹0.47	₹0.47	1,874,804
2026-04-22	₹0.47	₹0.48	₹0.46	₹0.48	4,056,870
2026-04-21	₹0.49	₹0.49	₹0.47	₹0.48	3,066,695
2026-04-20	₹0.51	₹0.51	₹0.49	₹0.49	5,158,543
2026-04-17	₹0.47	₹0.51	₹0.46	₹0.51	8,933,487
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 - Jul 2026)

IFL price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-31.48%

₹0.54 → ₹0.37

Year to Date

Price Volatility

13.61%

Low Volatility

Year to Date

Average Daily Volume

3,439,216

Year to Date Average

BSE Exchange

IFL Enterprises Share Price History – Frequently Asked Questions

Common questions about IFL historical data and records. For live price, key ratios and fundamentals, see IFL share price.

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.