IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 587.45
+5.40 (0.93%)
At close: Sep 16, 2026
BOM:532636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 584.60 | 592.20 | 567.75 | 587.45 | 587.45 | 0.93% | 131,903 |
| Sep 15, 2026 | 600.00 | 600.00 | 573.45 | 582.05 | 582.05 | -2.97% | 86,838 |
| Sep 11, 2026 | 601.10 | 616.00 | 595.00 | 599.85 | 599.85 | -1.20% | 131,903 |
| Sep 10, 2026 | 608.40 | 616.70 | 601.50 | 607.15 | 607.15 | 0.32% | 57,883 |
| Sep 9, 2026 | 627.60 | 628.00 | 602.30 | 605.20 | 605.20 | -3.39% | 124,188 |
| Sep 8, 2026 | 660.90 | 675.40 | 617.00 | 626.45 | 626.45 | -4.06% | 194,419 |
| Sep 7, 2026 | 647.00 | 666.90 | 635.75 | 652.95 | 652.95 | 0.22% | 166,040 |
| Sep 4, 2026 | 643.95 | 662.80 | 641.25 | 651.50 | 651.50 | 1.13% | 112,618 |
| Sep 3, 2026 | 638.95 | 655.60 | 638.00 | 644.20 | 644.20 | 1.77% | 208,541 |
| Sep 2, 2026 | 638.00 | 652.00 | 625.50 | 633.00 | 633.00 | -0.83% | 83,579 |
| Sep 1, 2026 | 682.75 | 682.75 | 627.95 | 638.30 | 638.30 | -1.30% | 39,424 |
| Aug 31, 2026 | 656.20 | 656.60 | 638.75 | 646.70 | 646.70 | -2.10% | 51,562 |
| Aug 28, 2026 | 640.25 | 667.50 | 628.05 | 660.55 | 660.55 | 4.00% | 78,863 |
| Aug 27, 2026 | 658.20 | 659.05 | 632.60 | 635.15 | 635.15 | -2.89% | 83,297 |
| Aug 26, 2026 | 664.00 | 671.60 | 652.25 | 654.05 | 654.05 | -1.72% | 85,757 |
| Aug 25, 2026 | 665.25 | 680.50 | 643.05 | 665.50 | 665.50 | -4.46% | 986,671 |
| Aug 24, 2026 | 681.25 | 704.90 | 681.25 | 696.55 | 696.55 | 2.33% | 218,486 |
| Aug 21, 2026 | 639.35 | 687.00 | 639.35 | 680.70 | 680.70 | 6.85% | 580,089 |
| Aug 20, 2026 | 641.75 | 649.60 | 634.65 | 637.05 | 637.05 | 1.00% | 47,837 |
| Aug 19, 2026 | 620.95 | 637.15 | 617.75 | 630.75 | 630.75 | 1.26% | 64,039 |
| Aug 18, 2026 | 634.20 | 640.15 | 620.35 | 622.90 | 622.90 | -1.10% | 54,242 |
| Aug 17, 2026 | 631.15 | 635.00 | 626.50 | 629.85 | 629.85 | -0.30% | 33,585 |
| Aug 14, 2026 | 638.70 | 641.45 | 627.40 | 631.75 | 631.75 | -0.62% | 35,719 |
| Aug 13, 2026 | 626.00 | 637.75 | 622.10 | 635.70 | 635.70 | 1.70% | 32,488 |
| Aug 12, 2026 | 614.80 | 628.00 | 614.80 | 625.10 | 625.10 | 0.86% | 55,223 |
| Aug 11, 2026 | 625.60 | 630.20 | 616.05 | 619.75 | 619.75 | -0.87% | 51,431 |
| Aug 10, 2026 | 614.65 | 627.00 | 614.65 | 625.20 | 625.20 | 1.72% | 100,957 |
| Aug 7, 2026 | 611.95 | 619.40 | 604.25 | 614.65 | 614.65 | 0.93% | 40,743 |
| Aug 6, 2026 | 614.45 | 616.25 | 603.50 | 609.00 | 609.00 | -0.17% | 30,974 |
| Aug 5, 2026 | 607.65 | 616.80 | 607.65 | 610.05 | 610.05 | 0.38% | 79,223 |
| Aug 4, 2026 | 621.85 | 621.85 | 605.20 | 607.75 | 607.75 | -1.59% | 41,526 |
| Aug 3, 2026 | 605.30 | 622.00 | 602.50 | 617.55 | 617.55 | 1.46% | 126,308 |
| Jul 31, 2026 | 611.85 | 622.80 | 606.00 | 608.65 | 608.65 | 0.07% | 118,574 |
| Jul 30, 2026 | 606.55 | 619.55 | 600.80 | 608.20 | 608.20 | 2.24% | 159,359 |
| Jul 29, 2026 | 587.75 | 602.15 | 580.40 | 594.90 | 594.90 | 2.19% | 145,661 |
| Jul 28, 2026 | 576.55 | 593.00 | 574.00 | 582.15 | 582.15 | 1.71% | 77,224 |
| Jul 27, 2026 | 567.80 | 575.20 | 558.75 | 572.35 | 572.35 | 2.74% | 142,464 |
| Jul 24, 2026 | 565.00 | 565.00 | 547.80 | 557.10 | 557.10 | -2.05% | 73,951 |
| Jul 23, 2026 | 586.70 | 586.70 | 556.60 | 568.75 | 568.75 | -0.22% | 271,557 |
| Jul 22, 2026 | 571.95 | 587.60 | 562.35 | 570.00 | 570.00 | -0.37% | 171,843 |
| Jul 21, 2026 | 562.80 | 577.70 | 556.95 | 572.10 | 572.10 | 2.64% | 87,616 |
| Jul 20, 2026 | 556.15 | 563.40 | 551.80 | 557.40 | 557.40 | 0.40% | 67,690 |
| Jul 17, 2026 | 569.15 | 574.95 | 549.20 | 555.20 | 555.20 | -2.08% | 48,695 |
| Jul 16, 2026 | 546.45 | 570.90 | 541.65 | 567.00 | 567.00 | 4.31% | 221,801 |
| Jul 15, 2026 | 545.45 | 546.80 | 537.65 | 543.55 | 543.55 | 0.40% | 81,409 |
| Jul 14, 2026 | 558.30 | 558.30 | 539.00 | 541.40 | 541.40 | -2.89% | 61,833 |
| Jul 13, 2026 | 548.00 | 560.75 | 547.00 | 557.50 | 557.50 | 0.90% | 46,702 |
| Jul 10, 2026 | 543.45 | 559.00 | 541.40 | 552.55 | 552.55 | 1.68% | 59,922 |
| Jul 9, 2026 | 525.90 | 548.00 | 519.50 | 543.40 | 543.40 | 5.12% | 273,841 |
| Jul 8, 2026 | 522.55 | 538.65 | 512.90 | 516.95 | 516.95 | -1.24% | 93,242 |