IIFL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	579.00	579.00	567.60	572.50	568.30	0.36%	42,568
Dec 22, 2025	567.80	582.00	562.45	570.45	566.26	1.05%	28,158
Dec 19, 2025	560.65	569.20	558.70	564.55	560.41	0.72%	24,350
Dec 18, 2025	565.70	570.00	555.10	560.50	556.39	-0.44%	13,495
Dec 17, 2025	567.75	574.00	561.00	562.95	558.82	-0.84%	35,695
Dec 16, 2025	571.35	575.25	563.30	567.70	563.53	-1.32%	24,816
Dec 15, 2025	577.35	580.00	570.70	575.30	571.08	-1.02%	31,247
Dec 12, 2025	574.40	582.45	566.60	581.20	576.93	2.32%	19,526
Dec 11, 2025	564.90	577.00	562.65	568.00	563.83	0.87%	32,799
Dec 10, 2025	575.00	576.65	560.40	563.10	558.97	-0.77%	60,030
Dec 9, 2025	554.30	569.00	546.95	567.45	563.28	2.36%	36,519
Dec 8, 2025	569.00	570.85	546.45	554.35	550.28	-2.65%	82,026
Dec 5, 2025	562.50	571.60	558.30	569.45	565.27	0.51%	46,552
Dec 4, 2025	570.85	579.10	565.00	566.55	562.39	-1.42%	186,565