IIFL Securities Limited (IIFLSEC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IIFLSEC.NS Historical Return
If you invested ₹1000 in IIFL Securities Limited (IIFLSEC.NS) since IPO date, it would be worth ₹11,835.64 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹2,475.37. This corresponds to total returns of 1,083.56%, 147.54%, respectively, with annualized returns of 43.7%, 19.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IIFLSEC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 200.36 | 194.48 | 194.48 | 202.19 | 191 | 382,958 |
| March 12, 2025 | 204 | 198.47 | 198.47 | 208.59 | 198 | 474,107 |
| March 11, 2025 | 204 | 203.71 | 203.71 | 208.99 | 198 | 469,033 |
| March 10, 2025 | 216.45 | 204.95 | 204.95 | 217.9 | 203.56 | 393,022 |
| March 07, 2025 | 211.92 | 213.25 | 213.25 | 217.35 | 209.96 | 304,451 |
| March 06, 2025 | 209.95 | 211.92 | 211.92 | 216.06 | 209.95 | 323,595 |
| March 05, 2025 | 201 | 206.87 | 206.87 | 213.21 | 201 | 486,990 |
| March 04, 2025 | 190 | 201.22 | 201.22 | 210.39 | 189.01 | 696,947 |
| March 03, 2025 | 218 | 202.1 | 202.1 | 224 | 199 | 881,871 |
| February 28, 2025 | 223.7 | 217.25 | 217.25 | 223.8 | 215.9 | 669,687 |
| February 27, 2025 | 226.35 | 227.1 | 227.1 | 231.5 | 221.3 | 336,548 |
| February 25, 2025 | 237.55 | 231.65 | 231.65 | 240.9 | 229.05 | 239,242 |
| February 24, 2025 | 231.7 | 237.6 | 237.6 | 241.95 | 224.7 | 391,770 |
| February 21, 2025 | 234 | 233.2 | 233.2 | 239 | 229.5 | 407,949 |
| February 20, 2025 | 222.05 | 233.25 | 233.25 | 237.3 | 220.5 | 334,235 |
| February 19, 2025 | 220 | 222.05 | 222.05 | 227.95 | 215.9 | 303,656 |
| February 18, 2025 | 227 | 222.35 | 222.35 | 227 | 215.5 | 314,645 |
| February 17, 2025 | 220 | 222.8 | 222.8 | 225 | 215.05 | 342,972 |
| February 14, 2025 | 233.2 | 225.05 | 222.05 | 233.2 | 218.25 | 360,476 |
| February 13, 2025 | 226.2 | 231.15 | 228.07 | 235.45 | 226.2 | 266,110 |
| February 12, 2025 | 222 | 230.65 | 227.58 | 234.15 | 212.4 | 732,873 |
| February 11, 2025 | 232 | 221.15 | 218.2 | 232 | 219 | 440,395 |
| February 10, 2025 | 237.05 | 232.9 | 229.8 | 240.3 | 227.55 | 293,646 |
| February 07, 2025 | 244.55 | 240.9 | 237.69 | 249.7 | 235 | 569,184 |
| February 06, 2025 | 254.15 | 250.85 | 247.51 | 255.55 | 245 | 210,766 |
| February 05, 2025 | 240 | 254.65 | 251.26 | 263 | 239.9 | 576,897 |
| February 04, 2025 | 227.25 | 240.15 | 236.95 | 242.65 | 227.25 | 335,360 |
| February 03, 2025 | 238 | 227.25 | 224.22 | 238.95 | 221.5 | 437,069 |
| February 01, 2025 | 256 | 239.35 | 236.16 | 256.45 | 236.35 | 320,550 |
| January 31, 2025 | 247.95 | 254.15 | 250.76 | 259 | 243.9 | 271,512 |
| January 30, 2025 | 240.5 | 245.75 | 242.47 | 255.05 | 235 | 404,850 |
| January 29, 2025 | 235 | 243.75 | 240.5 | 245.95 | 226.8 | 322,218 |
| January 28, 2025 | 237 | 228.15 | 225.11 | 238.25 | 214.4 | 639,672 |
| January 27, 2025 | 242.3 | 232.9 | 229.8 | 242.3 | 223.95 | 479,327 |
| January 24, 2025 | 258 | 242.35 | 239.12 | 263.45 | 239 | 671,823 |
| January 23, 2025 | 265 | 257.65 | 254.22 | 268.15 | 256.3 | 304,185 |
| January 22, 2025 | 265 | 263.15 | 259.64 | 265.45 | 254.3 | 293,404 |
| January 21, 2025 | 283.1 | 260.3 | 256.83 | 285.2 | 256.2 | 658,195 |
| January 20, 2025 | 278 | 282.55 | 278.78 | 284 | 274.65 | 178,328 |
| January 17, 2025 | 283 | 277.45 | 273.75 | 283 | 275 | 101,439 |
| January 16, 2025 | 280 | 282.2 | 278.44 | 290.05 | 277.9 | 216,136 |
| January 15, 2025 | 282.8 | 275.55 | 271.88 | 284.8 | 274 | 216,979 |
| January 14, 2025 | 270.55 | 277.6 | 273.9 | 283 | 265.4 | 537,587 |
| January 13, 2025 | 279 | 270.2 | 266.6 | 287 | 264.05 | 963,349 |
| December 30, 2024 | 339.75 | 332.05 | 327.62 | 342.5 | 327.15 | 167,205 |
| December 27, 2024 | 342 | 339.7 | 335.17 | 350 | 336.6 | 134,574 |
| December 26, 2024 | 344.4 | 345.45 | 340.85 | 350 | 340.75 | 172,875 |
| December 24, 2024 | 335 | 339.6 | 335.07 | 348 | 330.1 | 182,213 |
| December 23, 2024 | 348.95 | 333.15 | 328.71 | 348.95 | 324 | 537,834 |
| December 20, 2024 | 344.1 | 339.7 | 335.17 | 349.55 | 335.4 | 411,454 |
| December 19, 2024 | 350 | 344.1 | 339.51 | 352.8 | 338.6 | 460,816 |
| December 18, 2024 | 358.5 | 357.75 | 352.98 | 364.4 | 351 | 249,719 |
| December 17, 2024 | 358.55 | 358.5 | 353.72 | 366.55 | 349.8 | 419,124 |
| December 16, 2024 | 377 | 358.55 | 353.77 | 377 | 350.4 | 418,572 |
| December 13, 2024 | 371.8 | 369.35 | 364.43 | 372.1 | 352 | 477,700 |
| December 12, 2024 | 381 | 370.65 | 365.71 | 383 | 367.05 | 395,348 |
| December 11, 2024 | 369.7 | 378.2 | 373.16 | 386.7 | 369.65 | 1.28M |
| December 10, 2024 | 348.05 | 366.5 | 361.61 | 368.9 | 343.05 | 763,975 |
| December 09, 2024 | 342.05 | 352.7 | 348 | 354.75 | 338.85 | 264,367 |
| December 06, 2024 | 354 | 344.6 | 340.01 | 354.1 | 342.4 | 271,870 |
AD
