IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 569.45
+2.90 (0.51%)
At close: Dec 5, 2025
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 501.05 | 505.85 | 491.80 | 497.95 | 497.95 | -0.34% | 208,845 |
| Oct 16, 2025 | 507.20 | 509.50 | 498.05 | 499.65 | 499.65 | -1.30% | 50,146 |
| Oct 15, 2025 | 485.05 | 508.35 | 484.65 | 506.25 | 506.25 | 4.41% | 131,193 |
| Oct 14, 2025 | 494.10 | 496.65 | 482.30 | 484.85 | 484.85 | -1.31% | 97,351 |
| Oct 13, 2025 | 485.05 | 493.55 | 483.90 | 491.30 | 491.30 | 0.30% | 24,322 |
| Oct 10, 2025 | 495.75 | 496.55 | 487.00 | 489.85 | 489.85 | -1.15% | 70,662 |
| Oct 9, 2025 | 499.00 | 503.00 | 490.00 | 495.55 | 495.55 | 1.40% | 119,998 |
| Oct 8, 2025 | 475.70 | 492.30 | 470.85 | 488.70 | 488.70 | 2.73% | 143,326 |
| Oct 7, 2025 | 471.70 | 486.20 | 470.75 | 475.70 | 475.70 | 1.34% | 116,256 |
| Oct 6, 2025 | 461.30 | 472.15 | 455.40 | 469.40 | 469.40 | 2.77% | 68,664 |
| Oct 3, 2025 | 444.55 | 468.70 | 444.55 | 456.75 | 456.75 | 1.00% | 118,331 |
| Oct 1, 2025 | 451.15 | 454.25 | 442.50 | 452.25 | 452.25 | 0.25% | 18,451 |
| Sep 30, 2025 | 439.10 | 454.95 | 437.80 | 451.10 | 451.10 | 2.73% | 108,629 |
| Sep 29, 2025 | 424.95 | 440.35 | 420.00 | 439.10 | 439.10 | 4.70% | 62,253 |
| Sep 26, 2025 | 433.10 | 433.75 | 418.40 | 419.40 | 419.40 | -3.63% | 24,745 |
| Sep 25, 2025 | 439.65 | 444.00 | 435.00 | 435.20 | 435.20 | -1.44% | 19,166 |
| Sep 24, 2025 | 450.00 | 452.30 | 440.05 | 441.55 | 441.55 | -2.01% | 18,278 |