If you invested ₹1000 in IIFL Finance Ltd. (IIFL.NS) 10 years ago, it would be worth ₹5,687.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,578.32, while ₹1000 invested 1 year ago would be worth ₹1,518.12. This corresponds to total returns of 468.73%, 157.83%, 51.81%, respectively, with annualized returns of 18.97%, 20.86%, 51.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 645.35 | 679.8 | 679.8 | 687.1 | 645.1 | 11.46M |
| August 20, 2026 | 639 | 636.7 | 636.7 | 649.85 | 634 | 1.24M |
| August 19, 2026 | 622.7 | 630.85 | 630.85 | 636.8 | 617.4 | 1.56M |
| August 18, 2026 | 630 | 622.35 | 622.35 | 640.4 | 620 | 1.37M |
| August 17, 2026 | 631.1 | 630.05 | 630.05 | 634.9 | 625 | 743,879 |
| August 14, 2026 | 635.95 | 631.15 | 631.15 | 641.65 | 627.05 | 972,071 |
| August 13, 2026 | 625.8 | 635.95 | 635.95 | 637.9 | 621.15 | 2.08M |
| August 12, 2026 | 622 | 625.75 | 625.75 | 628.7 | 615.2 | 959,623 |
| August 11, 2026 | 626.3 | 619.25 | 619.25 | 630.25 | 615.95 | 1.03M |
| August 10, 2026 | 614.4 | 625.9 | 625.9 | 627 | 612.95 | 1.27M |
| August 07, 2026 | 607.8 | 611.75 | 611.75 | 620 | 603.7 | 1.05M |
| August 06, 2026 | 612.9 | 609.35 | 609.35 | 616.7 | 603.35 | 1.1M |
| August 05, 2026 | 610.6 | 610.2 | 610.2 | 616.55 | 608.2 | 911,506 |
| August 04, 2026 | 619 | 607.65 | 607.65 | 619 | 605 | 2.04M |
| August 03, 2026 | 610.8 | 617.85 | 617.85 | 622 | 602.4 | 2.68M |
| July 31, 2026 | 614 | 608.65 | 608.65 | 623 | 605.4 | 2.48M |
| July 30, 2026 | 600.5 | 607.85 | 607.85 | 619.5 | 600 | 3.85M |
| July 29, 2026 | 585.85 | 595.1 | 595.1 | 602.3 | 579.2 | 2.45M |
| July 28, 2026 | 573 | 582.35 | 582.35 | 594.4 | 573 | 2.9M |
| July 27, 2026 | 565 | 573.2 | 573.2 | 575.4 | 558.6 | 1.87M |
| July 24, 2026 | 563 | 556.55 | 556.55 | 565.25 | 548 | 1.48M |
| July 23, 2026 | 583 | 568.75 | 568.75 | 585 | 556.1 | 5.91M |
| July 22, 2026 | 573.1 | 570.35 | 570.35 | 587.7 | 563.3 | 3.38M |
| July 21, 2026 | 557.7 | 571.8 | 571.8 | 577.7 | 556.8 | 2.68M |
| July 20, 2026 | 554 | 557.7 | 557.7 | 563.9 | 552.3 | 1.5M |
| July 17, 2026 | 567.95 | 555.2 | 555.2 | 574.45 | 549 | 2.05M |
| July 16, 2026 | 545.3 | 567.1 | 567.1 | 571 | 542.15 | 4.57M |
| July 15, 2026 | 543 | 543.6 | 543.6 | 546.95 | 537.6 | 1.33M |
| July 14, 2026 | 554.9 | 541.5 | 541.5 | 554.9 | 539.1 | 1.09M |
| July 13, 2026 | 547.85 | 556.9 | 556.9 | 560.95 | 546 | 1.23M |
| July 10, 2026 | 544.7 | 552.7 | 552.7 | 559 | 540.15 | 1.84M |
| July 09, 2026 | 520 | 544.7 | 544.7 | 548.35 | 517.8 | 4.19M |
| July 08, 2026 | 519.95 | 517.8 | 517.8 | 538.5 | 513 | 2.04M |
| July 07, 2026 | 528 | 524.5 | 524.5 | 530.9 | 519.8 | 740,728 |
| July 06, 2026 | 520.1 | 527.75 | 527.75 | 531 | 517.6 | 1.18M |
| July 03, 2026 | 521 | 519.55 | 519.55 | 531.65 | 517.2 | 1.3M |
| July 02, 2026 | 499.7 | 518.7 | 518.7 | 524 | 499.05 | 1.96M |
| July 01, 2026 | 506.05 | 495.65 | 495.65 | 510.5 | 494.65 | 1.13M |
| June 30, 2026 | 491.7 | 507.8 | 507.8 | 510.8 | 491.7 | 1.95M |
| June 29, 2026 | 513.6 | 489.3 | 489.3 | 516.8 | 486.5 | 4.13M |
| June 25, 2026 | 521 | 509.7 | 509.7 | 530.25 | 509 | 2.84M |
| June 24, 2026 | 531.95 | 525.15 | 525.15 | 537.9 | 507.2 | 4.45M |
| June 23, 2026 | 540.85 | 533.75 | 533.75 | 546.15 | 531 | 1.64M |
| June 22, 2026 | 532.6 | 537.8 | 537.8 | 540.85 | 530.2 | 845,200 |
| June 19, 2026 | 526 | 532.6 | 532.6 | 537.6 | 525 | 1.84M |
| June 18, 2026 | 533.8 | 529.2 | 529.2 | 534.95 | 516.4 | 1.82M |
| June 17, 2026 | 531 | 531.15 | 531.15 | 537.9 | 527 | 1.15M |
| June 16, 2026 | 524.7 | 528.1 | 528.1 | 544.4 | 524 | 2.38M |
| June 15, 2026 | 530 | 522.35 | 522.35 | 534.7 | 520.05 | 2.09M |
| June 12, 2026 | 500 | 518.9 | 518.9 | 521.65 | 500 | 2.25M |
| June 11, 2026 | 486.15 | 491.1 | 491.1 | 499.3 | 485.2 | 1.47M |
| June 10, 2026 | 508.45 | 496.3 | 496.3 | 508.6 | 493.2 | 1.94M |
| June 09, 2026 | 493 | 508.05 | 508.05 | 511.8 | 491.55 | 1.82M |
| June 08, 2026 | 506.5 | 491.85 | 491.85 | 512.75 | 490 | 1.73M |
| June 05, 2026 | 531 | 516.9 | 516.9 | 532.95 | 510.05 | 2.1M |
| June 04, 2026 | 502 | 530.3 | 530.3 | 534.9 | 495 | 7.38M |
| June 03, 2026 | 485.35 | 498.8 | 498.8 | 502.5 | 482.85 | 6.96M |
| June 02, 2026 | 461 | 479.45 | 479.45 | 483.3 | 459.7 | 2.1M |
| June 01, 2026 | 470.2 | 467.8 | 467.8 | 474.15 | 464.9 | 2.55M |
| May 29, 2026 | 480.4 | 466.9 | 466.9 | 483.55 | 462.65 | 3.12M |