IFL Enterprises share price history

BSE: 540377Commercial Services & SuppliesSmall Cap

IFL ENTERPRISES LIMITED · Face value ₹1 · Listed Mar 2017

₹0.29₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹0.29.

28 Oct: open ₹0.29, high ₹0.30, low ₹0.28

52-week range of traded prices to 28 Oct 2026

₹0.26Low, 23 Oct 2026₹0.70High, 28 Oct 2025

Market cap: ₹36 Cr3,351st largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 11,63,627

IFL Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

IFL Enterprises' share price is on record from 21 Mar 2017, when it closed at ₹0.72, to 28 Oct 2026. Its highest close was ₹15.15 on 28 Jun 2023 and its lowest ₹0.25 on 25 Jan 2019, adjusted for 5 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.29	−45.3%	0.61	0.28	0.54	0.63	0.26	62,24,78,787
2025	0.53	−45.9%	1.29	0.53	0.99	1.39	0.51	2,29,98,09,210
2024	0.98	−47.8%	2.25	0.93	1.89	2.25	0.92	1,32,77,68,290
2023	1.88	−81.6%	15.15	1.88	10.32	15.26	1.88	78,20,57,754
2022	10.19	+1,162.2%	10.19	0.85	0.78	10.40	0.78	35,36,24,976
2021	0.81	+9.0%	1.04	0.72	0.74	1.04	0.70	11,16,19,200
2020	0.74	+105.0%	0.74	0.28	0.29	0.75	0.28	3,87,01,300
2019	0.36	+23.6%	0.53	0.25	0.31	0.53	0.25	3,03,96,300
2018	0.29	−19.5%	0.53	0.27	0.36	0.54	0.24	2,02,64,200
2017	0.36	–	0.72	0.36	0.72	0.72	0.36	4,06,94,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 3 Feb 2021. 2020 is from its first session, 14 May 2020. 2017 is from its first session, 21 Mar 2017. The close is the year's last trade for 2020 (17 Dec 2020), 2019 (9 Aug 2019), 2018 (3 Oct 2018) and 2017 (11 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.29	−6.5%	0.31	0.32	0.26	3,91,21,037
Sep 2026	0.31	−8.8%	0.34	0.35	0.30	4,90,97,133
Aug 2026	0.34	−8.1%	0.36	0.39	0.33	5,45,01,549
Jul 2026	0.37	−2.6%	0.38	0.40	0.36	5,11,90,436
Jun 2026	0.38	−2.6%	0.40	0.42	0.37	4,62,45,730
May 2026	0.39	−13.3%	0.45	0.48	0.39	5,56,90,892
Apr 2026	0.45	+45.2%	0.32	0.51	0.31	8,38,55,443
Mar 2026	0.31	−24.4%	0.39	0.41	0.30	9,05,08,420
Feb 2026	0.41	−18.0%	0.50	0.54	0.40	7,01,23,120
Jan 2026	0.50	−5.7%	0.54	0.63	0.47	8,21,45,027
Dec 2025	0.53	−10.2%	0.59	0.60	0.51	8,81,63,759
Nov 2025	0.59	−10.6%	0.66	0.68	0.57	15,08,77,420
Oct 2025	0.66	−5.7%	0.70	0.72	0.63	18,59,58,419
Sep 2025	0.70	−2.8%	0.73	0.78	0.69	16,42,90,449
Aug 2025	0.72	−24.2%	0.99	0.99	0.67	42,39,25,972
Jul 2025	0.95	−19.5%	1.17	1.23	0.87	65,20,16,067
Jun 2025	1.18	+19.2%	1.10	1.39	1.01	34,37,83,805
May 2025	0.99	+41.4%	0.71	0.99	0.63	10,84,52,114
Apr 2025	0.70	+11.1%	0.63	0.77	0.61	3,57,99,241
Mar 2025	0.63	−16.0%	0.77	0.85	0.59	5,41,55,203
Feb 2025	0.75	−16.7%	0.92	0.94	0.72	3,36,04,606
Jan 2025	0.90	−8.2%	0.99	1.01	0.73	5,87,82,155
Dec 2024	0.98	+2.1%	0.97	1.11	0.93	6,93,95,480
Nov 2024	0.96	−11.1%	1.12	1.17	0.92	8,05,43,395
Oct 2024	1.08	−9.2%	1.23	1.28	0.99	7,31,49,482
Sep 2024	1.19	−11.3%	1.32	1.32	1.13	6,91,85,071
Aug 2024	1.34	+14.4%	1.19	1.46	1.09	21,38,13,269
Jul 2024	1.17	−31.4%	1.79	1.79	1.13	56,09,62,314
Jun 2024	1.71	−4.4%	1.82	1.82	1.62	3,18,05,152
May 2024	1.79	−3.2%	1.85	1.89	1.28	4,02,25,323
Apr 2024	1.85	+10.7%	1.67	2.00	1.67	2,33,48,568
Mar 2024	1.67	−22.9%	2.13	2.13	1.67	1,40,58,508
Feb 2024	2.17	+21.8%	1.75	2.25	1.75	4,91,52,905
Jan 2024	1.78	−5.3%	1.89	2.12	1.48	10,21,28,823
Dec 2023	1.88	−54.5%	4.12	4.12	1.88	15,95,53,136
Nov 2023	4.13	−37.7%	6.63	6.94	4.13	7,06,64,197
Oct 2023	6.63	−49.8%	12.90	14.45	6.62	13,80,84,385
Sep 2023	13.20	+1.7%	12.98	15.26	12.61	3,12,53,882
Aug 2023	12.98	+3.7%	12.52	13.28	11.98	3,22,85,115
Jul 2023	12.52	−12.8%	14.36	14.45	11.30	3,97,43,867
Jun 2023	14.35	+19.5%	12.06	15.23	11.92	7,33,53,920
May 2023	12.01	+5.6%	11.60	13.97	9.84	8,75,78,298
Apr 2023	11.38	−2.3%	12.12	14.45	9.39	4,93,99,444
Mar 2023	11.65	+5.7%	11.02	13.52	10.69	4,58,13,079
Feb 2023	11.02	+1.3%	10.89	13.29	9.80	3,08,50,196
Jan 2023	10.89	+6.8%	10.32	11.20	9.90	2,34,78,235
Dec 2022	10.19	+13.8%	9.36	10.40	8.96	3,23,27,489
Nov 2022	8.96	+8.8%	8.24	9.03	8.11	2,58,05,587
Oct 2022	8.24	+12.3%	7.38	8.24	6.62	1,12,94,800
Sep 2022	7.33	+74.2%	4.30	7.38	4.26	1,87,69,300
Aug 2022	4.21	−0.9%	4.30	4.33	3.68	3,17,25,100
Jul 2022	4.24	+44.2%	2.91	4.33	2.80	5,33,18,100
Jun 2022	2.94	+20.3%	2.46	3.12	2.46	4,43,48,700
May 2022	2.45	−6.2%	2.49	2.53	2.00	4,31,86,000
Apr 2022	2.61	+95.0%	1.41	2.78	1.41	1,06,30,400
Mar 2022	1.34	+7.7%	1.30	1.34	0.98	2,55,79,400
Feb 2022	1.24	−29.4%	1.80	1.94	1.21	1,77,72,700
Jan 2022	1.76	+117.9%	0.78	1.76	0.78	3,88,67,400
Dec 2021	0.81	−11.3%	0.75	1.04	0.70	10,94,59,900
Oct 2021	0.91	+20.0%	0.91	0.91	0.91	11,62,700
Sep 2021	0.76	0.0%	0.91	0.91	0.76	4,98,300
Feb 2021	0.76	+2.4%	0.74	0.76	0.74	4,98,300
Dec 2020	0.74	+5.1%	0.74	0.75	0.73	4,98,300
Nov 2020	0.70	0.0%	0.72	0.72	0.70	84,71,100
Oct 2020	0.70	0.0%	0.70	0.70	0.70	3,32,200
Sep 2020	0.70	+105.3%	0.41	0.70	0.41	26,57,600
Aug 2020	0.34	+18.6%	0.35	0.35	0.28	2,65,76,000
May 2020	0.29	−19.9%	0.29	0.29	0.29	1,66,100
Aug 2019	0.36	−9.2%	0.36	0.36	0.36	1,66,100
Jul 2019	0.40	−19.9%	0.40	0.40	0.40	3,32,200
Jun 2019	0.50	+13.4%	0.53	0.53	0.49	1,76,06,600
Apr 2019	0.44	−9.9%	0.44	0.44	0.44	3,32,200
Mar 2019	0.49	+14.6%	0.47	0.51	0.47	99,66,000
Feb 2019	0.42	+72.5%	0.29	0.42	0.29	9,96,600
Jan 2019	0.25	−15.8%	0.31	0.31	0.25	9,96,600
Oct 2018	0.29	+9.3%	0.29	0.29	0.24	4,98,300
Sep 2018	0.27	−23.9%	0.32	0.33	0.27	21,59,300
Aug 2018	0.35	−9.9%	0.35	0.35	0.35	1,66,100
May 2018	0.39	+19.9%	0.33	0.54	0.33	21,59,300
Apr 2018	0.33	−13.4%	0.33	0.33	0.33	1,66,100
Mar 2018	0.38	−3.3%	0.33	0.38	0.33	3,32,200
Feb 2018	0.39	+18.1%	0.33	0.39	0.33	6,64,400
Jan 2018	0.33	−9.5%	0.36	0.40	0.33	1,41,18,500
Dec 2017	0.36	0.0%	0.36	0.36	0.36	3,32,200
Nov 2017	0.36	0.0%	0.36	0.36	0.36	26,57,600
Oct 2017	0.36	+0.5%	0.36	0.36	0.36	39,86,400
Sep 2017	0.36	−8.7%	0.36	0.36	0.36	4,98,300
Aug 2017	0.40	+9.0%	0.36	0.40	0.36	16,61,000
Jul 2017	0.36	+0.5%	0.36	0.36	0.36	39,86,400
Jun 2017	0.36	0.0%	0.36	0.36	0.36	9,96,600
May 2017	0.36	−24.5%	0.48	0.48	0.36	36,54,200
Apr 2017	0.48	−5.7%	0.51	0.54	0.48	23,25,400
Mar 2017	0.51	–	0.72	0.72	0.50	2,05,96,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	0.29	0.30	0.28	0.29	0.29	11,63,627
27 Oct 2026	0.28	0.30	0.27	0.29	0.28	9,94,735
26 Oct 2026	0.28	0.28	0.27	0.28	0.27	12,77,755
23 Oct 2026	0.29	0.29	0.26	0.28	0.28	38,54,598
22 Oct 2026	0.29	0.30	0.29	0.29	0.29	16,75,086
21 Oct 2026	0.31	0.31	0.29	0.29	0.30	30,46,456
19 Oct 2026	0.31	0.31	0.30	0.31	0.31	8,57,210
16 Oct 2026	0.31	0.31	0.30	0.31	0.31	21,67,539
15 Oct 2026	0.30	0.32	0.30	0.30	0.31	16,89,613
14 Oct 2026	0.31	0.31	0.30	0.31	0.31	13,35,363
13 Oct 2026	0.30	0.31	0.30	0.30	0.30	8,01,457
12 Oct 2026	0.30	0.32	0.29	0.30	0.30	65,59,769
9 Oct 2026	0.30	0.31	0.29	0.30	0.30	26,70,402
8 Oct 2026	0.30	0.31	0.30	0.30	0.30	16,06,390
7 Oct 2026	0.30	0.31	0.30	0.31	0.31	8,80,721
6 Oct 2026	0.30	0.32	0.30	0.31	0.31	48,45,304
5 Oct 2026	0.30	0.31	0.30	0.31	0.31	24,13,686
1 Oct 2026	0.31	0.31	0.30	0.31	0.31	12,81,326
30 Sep 2026	0.30	0.31	0.30	0.31	0.31	28,71,983
29 Sep 2026	0.31	0.32	0.31	0.31	0.31	11,77,357
28 Sep 2026	0.31	0.32	0.30	0.31	0.31	43,17,357
25 Sep 2026	0.31	0.32	0.30	0.31	0.31	41,13,511

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IFL Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
13 Jun 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
20 Sep 2024	Bonus	0.9934	Holders received bonus shares.
17 May 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 May 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 17 May 2024), and its terms do not account for the move. Not adjusted for.
18 Dec 2023	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
21 Apr 2023	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
21 Apr 2023	Split	0.1000	Each share became 10.
21 Sep 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.