IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 620.35
+9.85 (1.61%)
At close: Jan 1, 2026
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 600.20 | 613.45 | 598.20 | 610.50 | 610.50 | 1.24% | 88,043 |
| Dec 30, 2025 | 593.00 | 605.90 | 590.05 | 603.00 | 603.00 | 1.51% | 77,477 |
| Dec 29, 2025 | 599.15 | 603.50 | 591.50 | 594.05 | 594.05 | -0.86% | 45,406 |
| Dec 26, 2025 | 605.05 | 607.40 | 595.10 | 599.20 | 599.20 | -0.50% | 85,268 |
| Dec 24, 2025 | 561.40 | 605.70 | 561.40 | 602.20 | 602.20 | 5.19% | 255,904 |
| Dec 23, 2025 | 579.00 | 579.00 | 567.60 | 572.50 | 572.50 | 0.36% | 42,568 |
| Dec 22, 2025 | 567.80 | 582.00 | 562.45 | 570.45 | 570.45 | 1.05% | 28,158 |
| Dec 19, 2025 | 560.65 | 569.20 | 558.70 | 564.55 | 564.55 | 0.72% | 24,350 |
| Dec 18, 2025 | 565.70 | 570.00 | 555.10 | 560.50 | 560.50 | -0.44% | 13,495 |
| Dec 17, 2025 | 567.75 | 574.00 | 561.00 | 562.95 | 562.95 | -0.84% | 35,695 |
| Dec 16, 2025 | 571.35 | 575.25 | 563.30 | 567.70 | 567.70 | -1.32% | 24,816 |
| Dec 15, 2025 | 577.35 | 580.00 | 570.70 | 575.30 | 575.30 | -1.02% | 31,247 |
| Dec 12, 2025 | 574.40 | 582.45 | 566.60 | 581.20 | 581.20 | 2.32% | 19,526 |
| Dec 11, 2025 | 564.90 | 577.00 | 562.65 | 568.00 | 568.00 | 0.87% | 32,799 |
| Dec 10, 2025 | 575.00 | 576.65 | 560.40 | 563.10 | 563.10 | -0.77% | 60,030 |
| Dec 9, 2025 | 554.30 | 569.00 | 546.95 | 567.45 | 567.45 | 2.36% | 36,519 |
| Dec 8, 2025 | 569.00 | 570.85 | 546.45 | 554.35 | 554.35 | -2.65% | 82,026 |
| Dec 5, 2025 | 562.50 | 571.60 | 558.30 | 569.45 | 569.45 | 0.51% | 46,552 |
| Dec 4, 2025 | 570.85 | 579.10 | 565.00 | 566.55 | 566.55 | -1.42% | 186,565 |
| Dec 3, 2025 | 580.60 | 581.80 | 568.05 | 574.70 | 574.70 | -1.02% | 27,569 |
| Dec 2, 2025 | 586.90 | 586.90 | 578.50 | 580.60 | 580.60 | -1.07% | 14,730 |
| Dec 1, 2025 | 578.60 | 592.55 | 578.60 | 586.90 | 586.90 | 1.39% | 114,229 |
| Nov 28, 2025 | 571.10 | 581.00 | 568.05 | 578.85 | 578.85 | 1.78% | 50,540 |
| Nov 27, 2025 | 574.45 | 576.20 | 565.10 | 568.75 | 568.75 | -0.35% | 54,424 |
| Nov 26, 2025 | 558.30 | 577.05 | 557.15 | 570.75 | 570.75 | 2.46% | 98,404 |
| Nov 25, 2025 | 537.05 | 559.00 | 537.05 | 557.05 | 557.05 | 4.03% | 34,784 |
| Nov 24, 2025 | 540.35 | 551.20 | 533.10 | 535.45 | 535.45 | -0.74% | 36,282 |
| Nov 21, 2025 | 546.60 | 548.35 | 538.35 | 539.45 | 539.45 | -0.99% | 58,677 |
| Nov 20, 2025 | 557.70 | 559.25 | 542.55 | 544.85 | 544.85 | -2.30% | 74,251 |
| Nov 19, 2025 | 565.25 | 565.60 | 556.30 | 557.70 | 557.70 | -1.27% | 25,091 |
| Nov 18, 2025 | 562.20 | 567.00 | 550.80 | 564.85 | 564.85 | 0.54% | 100,564 |
| Nov 17, 2025 | 551.55 | 562.55 | 545.10 | 561.80 | 561.80 | 2.59% | 99,832 |
| Nov 14, 2025 | 535.45 | 557.70 | 535.45 | 547.60 | 547.60 | 1.90% | 97,790 |
| Nov 13, 2025 | 540.10 | 545.25 | 536.85 | 537.40 | 537.40 | -0.60% | 38,302 |
| Nov 12, 2025 | 541.75 | 544.30 | 534.30 | 540.65 | 540.65 | 0.04% | 17,945 |
| Nov 11, 2025 | 542.60 | 548.60 | 538.00 | 540.45 | 540.45 | -0.29% | 71,107 |
| Nov 10, 2025 | 526.35 | 543.95 | 524.75 | 542.00 | 542.00 | 3.02% | 45,989 |
| Nov 7, 2025 | 518.05 | 534.70 | 516.15 | 526.10 | 526.10 | 0.98% | 49,283 |
| Nov 6, 2025 | 541.40 | 541.40 | 519.00 | 521.00 | 521.00 | -3.32% | 42,392 |
| Nov 4, 2025 | 544.40 | 546.15 | 536.60 | 538.90 | 538.90 | -0.24% | 43,390 |
| Nov 3, 2025 | 538.00 | 559.65 | 537.35 | 540.20 | 540.20 | 1.03% | 212,931 |
| Oct 31, 2025 | 541.30 | 551.70 | 526.00 | 534.70 | 534.70 | -1.23% | 228,392 |
| Oct 30, 2025 | 520.20 | 549.35 | 520.20 | 541.35 | 541.35 | 3.47% | 450,293 |
| Oct 29, 2025 | 516.70 | 524.00 | 503.60 | 523.20 | 523.20 | 1.88% | 81,685 |
| Oct 28, 2025 | 507.65 | 520.00 | 505.75 | 513.55 | 513.55 | 1.60% | 126,175 |
| Oct 27, 2025 | 490.90 | 506.70 | 490.90 | 505.45 | 505.45 | 3.18% | 96,662 |
| Oct 24, 2025 | 490.25 | 498.35 | 488.00 | 489.85 | 489.85 | -0.34% | 28,969 |
| Oct 23, 2025 | 504.35 | 504.35 | 489.05 | 491.50 | 491.50 | -1.64% | 47,228 |
| Oct 21, 2025 | 507.00 | 507.00 | 491.20 | 499.70 | 499.70 | 0.12% | 9,634 |
| Oct 20, 2025 | 499.45 | 502.90 | 490.00 | 499.10 | 499.10 | 0.23% | 32,879 |