IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 540.80
-81.90 (-13.15%)
At close: Jan 22, 2026
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 630.00 | 635.35 | 515.25 | 540.80 | 540.80 | -13.15% | 1,288,048 |
| Jan 21, 2026 | 625.25 | 630.75 | 598.65 | 622.70 | 622.70 | -1.06% | 98,211 |
| Jan 20, 2026 | 651.75 | 654.00 | 627.20 | 629.35 | 629.35 | -3.43% | 57,338 |
| Jan 19, 2026 | 629.40 | 653.40 | 629.40 | 651.70 | 651.70 | 2.83% | 64,617 |
| Jan 16, 2026 | 626.15 | 641.40 | 626.15 | 633.75 | 633.75 | -0.19% | 17,786 |
| Jan 14, 2026 | 638.00 | 640.90 | 629.40 | 634.95 | 634.95 | -0.47% | 33,510 |
| Jan 13, 2026 | 643.10 | 650.00 | 630.60 | 637.95 | 637.95 | -0.69% | 44,439 |
| Jan 12, 2026 | 646.50 | 653.25 | 627.75 | 642.40 | 642.40 | -1.01% | 40,883 |
| Jan 9, 2026 | 645.05 | 656.80 | 639.45 | 648.95 | 648.95 | 0.23% | 47,939 |
| Jan 8, 2026 | 656.85 | 656.85 | 640.50 | 647.45 | 647.45 | -1.43% | 27,732 |
| Jan 7, 2026 | 665.85 | 665.85 | 648.80 | 656.85 | 656.85 | -1.22% | 37,916 |
| Jan 6, 2026 | 646.05 | 674.95 | 646.00 | 664.95 | 664.95 | 3.09% | 126,655 |
| Jan 5, 2026 | 643.15 | 648.00 | 638.55 | 645.05 | 645.05 | 0.78% | 35,501 |
| Jan 2, 2026 | 622.30 | 649.05 | 619.40 | 640.05 | 640.05 | 3.18% | 92,981 |
| Jan 1, 2026 | 605.05 | 621.90 | 605.05 | 620.35 | 620.35 | 1.61% | 63,797 |
| 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 |