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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	441	436.2	436.2	445	434.75	731,726
September 24, 2025	450	441.75	441.75	452.55	440.1	528,922
September 23, 2025	452	451	451	454.1	442	929,925
September 22, 2025	455	450.1	450.1	458.7	448.8	1.36M
September 19, 2025	451.5	454.05	454.05	458.5	450	1.22M
September 18, 2025	444.9	449.5	449.5	456.15	444.9	1.47M
September 17, 2025	447	443.3	443.3	448.65	441.6	646,686
September 16, 2025	441.55	446.7	446.7	455.1	440.3	994,300
September 15, 2025	434.95	439.55	439.55	443	434	675,673
September 12, 2025	439.95	434.55	434.55	442.2	433.85	424,533
September 11, 2025	447.4	438.65	438.65	449.15	437.55	799,411
September 10, 2025	441	447.5	447.5	450.2	439	557,687
September 09, 2025	449.6	440.45	440.45	450.45	439	339,572
September 08, 2025	436	447.4	447.4	453.5	432.65	1.04M
September 05, 2025	433.5	435	435	438.3	430.5	300,203
September 04, 2025	440	432.25	432.25	443.95	431.5	476,234
September 03, 2025	442.75	437	437	444.45	434.15	1.48M
September 02, 2025	442	438.2	438.2	447.5	437.05	677,440
September 01, 2025	431.85	439	439	440.65	431.4	487,491
August 29, 2025	436	427.6	427.6	440.45	425.9	1.03M
August 28, 2025	446	436.2	436.2	449.95	431.55	650,422
August 26, 2025	458.05	450.35	450.35	458.05	446.1	1.31M
August 25, 2025	455.75	458.5	458.5	465	453	978,736
August 22, 2025	459.2	451.1	451.1	463.1	449.85	662,832
August 21, 2025	471.5	459.75	459.75	472.75	458.4	655,133
August 20, 2025	473.85	471.5	471.5	475.5	468.05	982,479
August 19, 2025	448.95	471.9	471.9	473.25	446.55	2.26M
August 18, 2025	445.05	449	449	451.35	443.1	938,240
August 14, 2025	445.75	441.7	441.7	454.8	440.55	901,508
August 13, 2025	452	445.75	445.75	452.05	443.5	561,228
August 12, 2025	454	449.4	449.4	462.25	446.85	913,298
August 11, 2025	445	450.1	450.1	453	444	1.07M

IIFL Finance Ltd. (IIFL.NS) NSE