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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	499	497.6	497.6	507.75	487.5	3.13M
February 19, 2026	515	497.85	497.85	515.8	492.35	2.52M
February 18, 2026	520.9	511.9	511.9	523	498.5	1.51M
February 17, 2026	511	519.9	519.9	521.6	506.55	565,247
February 16, 2026	505.1	510.75	510.75	512.95	496.15	965,942
February 13, 2026	515	508.8	508.8	519.95	499.45	2.28M
February 12, 2026	527.4	523	523	527.4	517.1	422,086
February 11, 2026	529.95	525.6	525.6	533.3	522.7	1.1M
February 10, 2026	521.9	525.6	525.6	530	521	997,444
February 09, 2026	518	517.9	517.9	522.8	511.1	1.29M
February 06, 2026	504.1	515.85	515.85	518.85	499.6	2.07M
February 05, 2026	514	504.55	504.55	520.95	495.35	1.94M
February 04, 2026	513.8	517.15	517.15	531.65	511.35	1.77M
February 03, 2026	511.05	509	509	515	489.85	2.87M
February 02, 2026	475.75	495.15	495.15	502.45	475.75	3.34M
February 01, 2026	520	475.75	475.75	530	471.2	3.39M
January 30, 2026	541	528.7	528.7	546.75	525	2.72M
January 29, 2026	544.9	546	546	566	540.45	3.92M
January 28, 2026	527.5	544.6	544.6	558	524.75	4.3M
January 27, 2026	524	521.85	521.85	531	508	8.53M
January 23, 2026	550	521.15	521.15	567.9	519.05	14.08M
January 22, 2026	633.8	538.75	538.75	637	511.15	24.29M
January 21, 2026	626	622.85	622.85	631.75	598.05	2.72M
January 20, 2026	653	630.6	630.6	654.05	627.5	2.17M
January 19, 2026	632	651.8	651.8	654.45	630	1.97M
January 16, 2026	635.35	633.65	633.65	641.35	626.75	931,907
January 14, 2026	640	635.35	635.35	640.85	629.4	674,110
January 13, 2026	644	637.55	637.55	650.7	630.65	802,352
January 12, 2026	649.55	641.75	641.75	653.9	627.35	1.52M
January 09, 2026	647.9	649.3	649.3	656.7	638.65	1.85M
January 08, 2026	656.95	647.55	647.55	657	639.85	1.24M
January 07, 2026	665.05	656.95	656.95	665.5	648.4	2.4M
January 06, 2026	649.8	665.15	665.15	675	645.65	3.8M
January 05, 2026	645	645.45	645.45	649.1	638.15	1.1M
January 02, 2026	623.5	641.4	641.4	650	619	2.44M
January 01, 2026	611	620.45	620.45	621.95	609.45	1.01M
December 31, 2025	601.9	610.5	610.5	613.9	597.95	1.35M
December 30, 2025	591.2	603.15	603.15	605.9	590	2.24M
December 29, 2025	595.5	593.95	593.95	603.8	591.6	899,965
December 26, 2025	605.8	599.25	599.25	607.55	595	1.61M
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

IIFL Finance Ltd. (IIFL.NS) NSE