IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 495.55
+6.85 (1.40%)
At close: Oct 9, 2025
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 444.10 | 453.90 | 441.95 | 450.60 | 450.60 | 0.09% | 45,818 |
| Sep 22, 2025 | 455.20 | 458.20 | 448.70 | 450.20 | 450.20 | -0.83% | 59,183 |
| Sep 19, 2025 | 450.45 | 458.50 | 450.45 | 453.95 | 453.95 | 1.10% | 57,948 |
| Sep 18, 2025 | 446.15 | 456.00 | 445.35 | 449.00 | 449.00 | 1.25% | 71,060 |
| Sep 17, 2025 | 447.50 | 448.20 | 441.30 | 443.45 | 443.45 | -0.82% | 30,820 |
| Sep 16, 2025 | 441.80 | 455.00 | 440.05 | 447.10 | 447.10 | 1.48% | 65,713 |
| Sep 15, 2025 | 430.30 | 442.25 | 430.30 | 440.60 | 440.60 | 1.37% | 43,737 |
| Sep 12, 2025 | 439.05 | 441.50 | 434.00 | 434.65 | 434.65 | -0.99% | 18,736 |
| Sep 11, 2025 | 442.05 | 448.25 | 437.50 | 439.00 | 439.00 | -1.92% | 42,444 |
| Sep 10, 2025 | 441.90 | 450.40 | 440.00 | 447.60 | 447.60 | 1.54% | 36,022 |
| Sep 9, 2025 | 450.75 | 450.75 | 439.05 | 440.80 | 440.80 | -1.49% | 45,162 |
| Sep 8, 2025 | 431.15 | 453.20 | 431.15 | 447.45 | 447.45 | 2.84% | 62,152 |
| Sep 5, 2025 | 434.35 | 438.45 | 430.50 | 435.10 | 435.10 | 0.57% | 54,789 |
| Sep 4, 2025 | 435.70 | 443.95 | 432.10 | 432.65 | 432.65 | -1.17% | 44,612 |
| Sep 3, 2025 | 438.25 | 444.00 | 434.05 | 437.75 | 437.75 | -0.14% | 66,425 |
| Sep 2, 2025 | 438.75 | 447.55 | 437.00 | 438.35 | 438.35 | -0.09% | 35,452 |
| Sep 1, 2025 | 432.00 | 440.75 | 431.40 | 438.75 | 438.75 | 2.64% | 20,332 |
| Aug 29, 2025 | 435.10 | 439.75 | 426.00 | 427.45 | 427.45 | -1.96% | 37,767 |
| Aug 28, 2025 | 443.75 | 449.80 | 432.00 | 436.00 | 436.00 | -2.97% | 25,532 |
| Aug 26, 2025 | 461.55 | 461.55 | 447.35 | 449.35 | 449.35 | -2.00% | 24,469 |
| Aug 25, 2025 | 457.90 | 462.75 | 453.10 | 458.50 | 458.50 | 1.63% | 39,370 |
| Aug 22, 2025 | 458.80 | 463.10 | 450.05 | 451.15 | 451.15 | -1.89% | 22,584 |
| Aug 21, 2025 | 471.05 | 471.60 | 458.55 | 459.85 | 459.85 | -2.46% | 17,980 |
| Aug 20, 2025 | 472.05 | 475.35 | 468.20 | 471.45 | 471.45 | -0.12% | 29,917 |
| Aug 19, 2025 | 445.55 | 473.00 | 445.55 | 472.00 | 472.00 | 5.23% | 300,533 |
| Aug 18, 2025 | 442.45 | 451.00 | 442.45 | 448.55 | 448.55 | 1.50% | 41,826 |
| Aug 14, 2025 | 445.70 | 454.55 | 440.30 | 441.90 | 441.90 | -0.89% | 30,687 |
| Aug 13, 2025 | 453.30 | 453.30 | 443.60 | 445.85 | 445.85 | -0.62% | 16,232 |
| Aug 12, 2025 | 450.00 | 461.05 | 447.00 | 448.65 | 448.65 | -0.32% | 35,877 |
| Aug 11, 2025 | 452.80 | 452.80 | 444.45 | 450.10 | 450.10 | 0.39% | 14,966 |
| Aug 8, 2025 | 450.10 | 453.85 | 446.90 | 448.35 | 448.35 | -1.30% | 17,517 |
| Aug 7, 2025 | 450.95 | 455.30 | 441.10 | 454.25 | 454.25 | 0.38% | 71,927 |
| Aug 6, 2025 | 437.00 | 456.70 | 436.50 | 452.55 | 452.55 | 3.45% | 166,657 |
| Aug 5, 2025 | 449.15 | 449.15 | 434.80 | 437.45 | 437.45 | -2.66% | 43,280 |
| Aug 4, 2025 | 420.05 | 450.95 | 419.60 | 449.40 | 449.40 | 5.26% | 106,662 |
| Aug 1, 2025 | 474.25 | 474.25 | 420.65 | 426.95 | 426.95 | -10.30% | 277,191 |
| Jul 31, 2025 | 491.30 | 496.25 | 471.50 | 476.00 | 476.00 | -5.35% | 66,399 |
| Jul 30, 2025 | 516.85 | 521.05 | 501.65 | 502.90 | 502.90 | -2.29% | 29,158 |
| Jul 29, 2025 | 496.45 | 519.90 | 494.80 | 514.70 | 514.70 | 3.44% | 53,246 |