IIFL Finance Ltd. (IIFL.NS) NSE

441.65

-5.75(-1.29%)

Updated at September 09 11:14AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025433.5435435438.3430.5300,203
September 04, 2025440432.25432.25443.95431.5476,234
September 03, 2025442.75437437444.45434.151.48M
September 02, 2025442438.2438.2447.5437.05677,440
September 01, 2025431.85439439440.65431.4487,491
August 29, 2025436427.6427.6440.45425.91.03M
August 28, 2025446436.2436.2449.95431.55650,422
August 26, 2025458.05450.35450.35458.05446.11.31M
August 25, 2025455.75458.5458.5465453978,736
August 22, 2025459.2451.1451.1463.1449.85662,832
August 21, 2025471.5459.75459.75472.75458.4655,133
August 20, 2025473.85471.5471.5475.5468.05982,479
August 19, 2025448.95471.9471.9473.25446.552.26M
August 18, 2025445.05449449451.35443.1938,240
August 14, 2025445.75441.7441.7454.8440.55901,508
August 13, 2025452445.75445.75452.05443.5561,228
August 12, 2025454449.4449.4462.25446.85913,298
August 11, 2025445450.1450.14534441.07M
August 08, 2025451.9448.9448.9454.35445.75983,226
August 07, 2025452454.45454.45455.4441.11.49M
August 06, 2025438.4452.25452.25456.5436.253.54M
August 05, 2025447437.35437.35448.3434.12.06M
August 04, 2025423449.6449.6451.15419.753.55M
August 01, 2025472.6427.2427.2472.6418.17.36M
July 31, 2025490477.95477.95496.75470.13.14M
July 30, 2025514.9503.85503.85521.5501.9934,305
July 29, 2025497514.9514.95204951.7M
July 28, 2025506.3496.25496.25521.5492.82.25M
July 25, 2025528516.85516.85528.1511.352.13M
July 24, 2025534529.15529.15537.85527.9819,155
July 23, 2025530533.85533.85536.5523.1801,217
July 22, 2025534.05529.8529.8536.4527.151.28M
July 21, 2025533536.45536.45538.15531.1897,587
July 18, 2025527532.95532.95537.15261.88M
July 17, 2025529.2527527531523.11.17M
July 16, 2025525526.75526.75529.95523.55770,404
July 15, 2025525525525531521.951.06M
July 14, 2025519.75523.55523.55525.45181.99M
July 11, 2025516.15519.75519.75521.8514.51.68M
July 10, 2025507520.9520.9522.5505.254.6M
July 09, 2025503.1508.55508.55510499.42.75M
July 08, 2025488501.25501.25507.6485.45.49M
July 07, 2025475.15487.2487.2495.5475.155.97M
July 04, 2025460.75474.85474.85476.6458.14.17M
July 03, 2025468463.5463.5468.35460.551.44M
July 02, 2025469.35462.35462.35472.55458.851.62M
July 01, 2025474469.35469.35477.5462.353.11M
June 30, 2025471472.75472.75477.9470.151.64M
June 27, 2025480470.75470.75480.25469.51.4M
June 26, 2025483477.95477.95485.8470.454.19M
June 25, 2025480.45481.85481.85487477.053.84M
June 24, 2025489478.8478.8489.05475983,087
June 23, 2025471.8480480483.6467.751.38M
June 20, 2025474.9474.7474.7480.24716.15M
June 19, 2025482.5474.45474.45488.44711.66M
June 18, 2025480485.05485.05491.54801.44M
June 17, 2025486487.65487.65494.8482.052.45M
June 16, 2025469484.85484.85486.55460.452.38M
June 13, 2025466.5469.05469.05476.15464.251.34M
June 12, 2025484.4476476486.45474.61.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved