IIFL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	491.55	496.70	474.00	485.30	485.30	-1.40%	54,490
Mar 5, 2026	482.50	493.20	478.80	492.20	492.20	2.91%	31,385
Mar 4, 2026	495.95	495.95	475.10	478.30	478.30	-4.22%	41,730
Mar 2, 2026	477.05	505.00	477.05	499.35	499.35	0.54%	104,183
Feb 27, 2026	503.15	503.80	494.15	496.65	496.65	-1.61%	31,256
Feb 26, 2026	515.55	515.55	501.05	504.80	504.80	-0.83%	47,220
Feb 25, 2026	505.80	510.00	503.85	509.00	509.00	1.22%	27,925
Feb 24, 2026	501.55	505.80	496.00	502.85	502.85	-0.22%	34,983
Feb 23, 2026	501.90	522.50	498.35	503.95	503.95	1.46%	115,046
Feb 20, 2026	496.95	507.85	487.45	496.70	496.70	-0.08%	134,406
Feb 19, 2026	512.70	514.25	493.75	497.10	497.10	-2.95%	123,726
Feb 18, 2026	520.15	523.10	498.25	512.20	512.20	-1.49%	106,549
Feb 17, 2026	503.65	521.80	503.65	519.95	519.95	1.79%	33,462
Feb 16, 2026	505.00	513.00	497.15	510.80	510.80	0.40%	57,204
Feb 13, 2026	520.25	520.25	499.25	508.75	508.75	-2.78%	137,020
Feb 12, 2026	530.15	530.15	517.30	523.30	523.30	-0.43%	23,888
Feb 11, 2026	531.25	531.25	522.95	525.55	525.55	0.04%	45,590
Feb 10, 2026	520.90	529.90	520.90	525.35	525.35	1.43%	75,265
Feb 9, 2026	516.30	522.55	511.85	517.95	517.95	0.52%	47,859
Feb 6, 2026	508.40	518.95	500.00	515.25	515.25	2.03%	197,826
Feb 5, 2026	517.25	519.95	495.70	505.00	505.00	-2.51%	124,013
Feb 4, 2026	512.10	531.05	512.10	518.00	518.00	1.78%	103,383
Feb 3, 2026	500.50	515.25	490.00	508.95	508.95	2.72%	197,003
Feb 2, 2026	476.10	502.10	476.10	495.45	495.45	4.08%	271,847
Feb 1, 2026	528.45	529.40	471.55	476.05	476.05	-10.06%	250,562
Jan 30, 2026	545.50	546.55	525.00	529.30	529.30	-3.04%	1,875,708
Jan 29, 2026	545.30	566.10	539.80	545.90	545.90	0.18%	219,050
Jan 28, 2026	529.90	558.15	524.65	544.90	540.90	4.03%	322,308
Jan 27, 2026	521.65	530.80	508.65	523.80	519.95	0.54%	221,610
Jan 23, 2026	549.05	567.20	519.25	521.00	517.18	-3.66%	753,424
Jan 22, 2026	630.00	635.35	515.25	540.80	536.83	-13.15%	1,288,048
Jan 21, 2026	625.25	630.75	598.65	622.70	618.13	-1.06%	98,211
Jan 20, 2026	651.75	654.00	627.20	629.35	624.73	-3.43%	57,338
Jan 19, 2026	629.40	653.40	629.40	651.70	646.92	2.83%	64,617
Jan 16, 2026	626.15	641.40	626.15	633.75	629.10	-0.19%	17,786
Jan 14, 2026	638.00	640.90	629.40	634.95	630.29	-0.47%	33,510
Jan 13, 2026	643.10	650.00	630.60	637.95	633.27	-0.69%	44,439
Jan 12, 2026	646.50	653.25	627.75	642.40	637.68	-1.01%	40,883
Jan 9, 2026	645.05	656.80	639.45	648.95	644.19	0.23%	47,939
Jan 8, 2026	656.85	656.85	640.50	647.45	642.70	-1.43%	27,732
Jan 7, 2026	665.85	665.85	648.80	656.85	652.03	-1.22%	37,916
Jan 6, 2026	646.05	674.95	646.00	664.95	660.07	3.09%	126,655
Jan 5, 2026	643.15	648.00	638.55	645.05	640.31	0.78%	35,501
Jan 2, 2026	622.30	649.05	619.40	640.05	635.35	3.18%	92,981
Jan 1, 2026	605.05	621.90	605.05	620.35	615.80	1.61%	63,797
Dec 31, 2025	600.20	613.45	598.20	610.50	606.02	1.24%	88,043
Dec 30, 2025	593.00	605.90	590.05	603.00	598.57	1.51%	77,477
Dec 29, 2025	599.15	603.50	591.50	594.05	589.69	-0.86%	45,406
Dec 26, 2025	605.05	607.40	595.10	599.20	594.80	-0.50%	85,268
Dec 24, 2025	561.40	605.70	561.40	602.20	597.78	5.19%	255,904