IIFL Finance Ltd. - IIFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	574	602.15	602.15	605.8	570.85	5.22M
December 23, 2025	573.45	572.75	572.75	578.45	567.5	667,423
December 22, 2025	566.55	569.35	569.35	582	562.15	917,694
December 19, 2025	565.35	564.6	564.6	569.4	558.6	620,690
December 18, 2025	566.7	560.5	560.5	570	554.95	776,521
December 17, 2025	569.25	563.1	563.1	574.1	561	368,519
December 16, 2025	573.6	566.7	566.7	575.25	562.65	496,565
December 15, 2025	581	575.2	575.2	581	570.65	639,544
December 12, 2025	570	581	581	582.25	566.45	830,980
December 11, 2025	564.8	568.2	568.2	577.55	561.8	992,119
December 10, 2025	566	563.15	563.15	577	560.35	1.17M
December 09, 2025	552.05	567.25	567.25	569.15	546.35	963,579
December 08, 2025	571.95	554.65	554.65	571.95	549.9	664,895
December 05, 2025	561	569.35	569.35	571.55	558.55	746,311
December 04, 2025	571.9	566.35	566.35	579.5	565.05	438,499
December 03, 2025	580.75	574.4	574.4	582.25	567.45	1.19M
December 02, 2025	587	580.75	580.75	587.45	578.05	698,302
December 01, 2025	581.05	587.45	587.45	592.8	579	2.05M
November 28, 2025	570.8	578.7	578.7	581.1	568.15	1.82M
November 27, 2025	572.5	568.8	568.8	576.3	565.3	871,320
November 26, 2025	560	570.75	570.75	577.5	557.05	3.05M
November 25, 2025	538	557.4	557.4	559.2	538	2.23M
November 24, 2025	541	536.8	536.8	551.1	532.35	1.05M
November 21, 2025	546	540	540	548.5	538.2	875,898
November 19, 2025	565.9	557.55	557.55	565.9	556.4	864,542
November 18, 2025	561.9	565.15	565.15	567	550.8	2.05M
November 17, 2025	551	561.6	561.6	562.65	545.3	2.08M
November 14, 2025	540	547.3	547.3	558	539.95	3.47M
November 13, 2025	541	537.65	537.65	543.8	536.4	396,119
November 12, 2025	543.9	540.35	540.35	544.8	534.2	566,485
November 11, 2025	544	540.75	540.75	548.7	538.05	1.21M
November 10, 2025	529	541.9	541.9	544	524.5	1.63M
November 07, 2025	520	526.3	526.3	535.05	516.25	1.48M
November 06, 2025	539.25	520.75	520.75	539.4	518.25	1.35M
November 04, 2025	543	539.25	539.25	546	536.25	1.24M
November 03, 2025	540.05	540.45	540.45	559.75	537.1	3.58M
October 31, 2025	540	534.6	534.6	551.95	525.6	6.22M
October 30, 2025	521	541.65	541.65	549.3	521	6.05M
October 29, 2025	513	523	523	524.85	499	1.45M
October 28, 2025	506	513.8	513.8	520	505.85	2.38M
October 27, 2025	492.15	505.35	505.35	506.75	491	1.66M
October 24, 2025	493	489.8	489.8	495.4	487.9	493,126
October 23, 2025	502.9	491.4	491.4	502.9	489.05	801,557
October 21, 2025	501.75	499.65	499.65	504	494.5	187,200
October 20, 2025	499.95	499.7	499.7	502.9	489.85	751,053
October 17, 2025	503	499	499	505.85	491.65	1.16M
October 16, 2025	508.2	499.9	499.9	509.8	498	1.14M
October 15, 2025	488.95	506.25	506.25	508.5	485.25	2.38M
October 14, 2025	496	485.25	485.25	497.95	482.35	950,373
October 13, 2025	488.3	491.25	491.25	493.95	484	897,791
October 10, 2025	495.1	490	490	496.95	486.95	986,520
October 09, 2025	497	495.15	495.15	503.35	489.9	3.73M
October 08, 2025	475.55	489.45	489.45	492.5	470.5	2.73M
October 07, 2025	472	475.5	475.5	486.55	470.75	2.89M
October 06, 2025	459	469.5	469.5	472.4	455.05	1.32M
October 03, 2025	450.2	457.2	457.2	468.6	450.1	2.14M
October 01, 2025	450.75	452.2	452.2	454.3	442.15	1.06M
September 30, 2025	438.8	451.9	451.9	455.5	438	2.04M
September 29, 2025	420	438.8	438.8	440.4	419.6	1.46M
September 26, 2025	432	419.35	419.35	433.9	417.95	1.78M

IIFL Finance Ltd. (IIFL.NS) NSE