IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 533.65
+6.85 (1.30%)
At close: Oct 28, 2026
BOM:532636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 527.35 | 536.20 | 524.00 | 533.65 | 533.65 | 1.30% | 299,314 |
| Oct 27, 2026 | 525.95 | 530.70 | 519.35 | 526.80 | 526.80 | -0.43% | 181,791 |
| Oct 26, 2026 | 527.95 | 535.00 | 513.40 | 529.05 | 529.05 | -0.50% | 77,944 |
| Oct 23, 2026 | 565.00 | 566.45 | 528.40 | 531.70 | 531.70 | -6.60% | 144,525 |
| Oct 22, 2026 | 582.05 | 587.45 | 566.60 | 569.30 | 569.30 | -2.61% | 56,813 |
| Oct 21, 2026 | 614.65 | 620.45 | 582.00 | 584.55 | 584.55 | -4.55% | 107,709 |
| Oct 19, 2026 | 615.00 | 628.15 | 610.20 | 612.40 | 612.40 | -0.46% | 58,285 |
| Oct 16, 2026 | 606.00 | 618.25 | 590.50 | 615.25 | 615.25 | 2.80% | 251,763 |
| Oct 15, 2026 | 594.00 | 606.55 | 583.00 | 598.50 | 598.50 | 0.60% | 123,296 |
| Oct 14, 2026 | 608.90 | 608.90 | 592.00 | 594.95 | 594.95 | -3.17% | 103,898 |
| Oct 13, 2026 | 612.45 | 615.75 | 598.80 | 614.45 | 614.45 | 1.47% | 88,586 |
| Oct 12, 2026 | 605.35 | 619.30 | 603.70 | 605.55 | 605.55 | 1.32% | 45,414 |
| Oct 9, 2026 | 579.20 | 605.15 | 579.20 | 597.65 | 597.65 | 3.50% | 104,390 |
| Oct 8, 2026 | 588.75 | 591.10 | 567.25 | 577.45 | 577.45 | -1.94% | 173,024 |
| Oct 7, 2026 | 605.15 | 605.15 | 584.95 | 588.85 | 588.85 | -2.01% | 31,735 |
| Oct 6, 2026 | 602.35 | 605.65 | 590.65 | 600.90 | 600.90 | 0.02% | 44,145 |
| Oct 5, 2026 | 586.70 | 608.95 | 586.70 | 600.80 | 600.80 | 2.81% | 101,641 |
| Oct 1, 2026 | 595.05 | 606.50 | 577.10 | 584.40 | 584.40 | -2.84% | 66,137 |
| Sep 30, 2026 | 607.50 | 608.30 | 598.45 | 601.50 | 601.50 | -1.00% | 73,594 |
| Sep 29, 2026 | 597.05 | 613.70 | 588.90 | 607.55 | 607.55 | 1.55% | 84,677 |
| Sep 28, 2026 | 613.80 | 613.80 | 593.30 | 598.25 | 598.25 | -2.88% | 41,689 |
| Sep 25, 2026 | 618.80 | 620.45 | 611.10 | 616.00 | 616.00 | -0.28% | 54,805 |
| Sep 24, 2026 | 629.90 | 630.00 | 615.55 | 617.75 | 617.75 | -2.28% | 33,531 |
| Sep 23, 2026 | 616.10 | 638.00 | 615.85 | 632.15 | 632.15 | 2.41% | 107,324 |
| Sep 22, 2026 | 608.25 | 620.00 | 604.20 | 617.30 | 617.30 | 1.46% | 82,822 |
| Sep 21, 2026 | 601.85 | 611.50 | 598.40 | 608.40 | 608.40 | 1.38% | 18,581 |
| Sep 18, 2026 | 599.15 | 614.00 | 599.00 | 600.10 | 600.10 | 0.60% | 97,279 |
| Sep 17, 2026 | 586.20 | 605.00 | 585.25 | 596.55 | 596.55 | 1.55% | 229,231 |
| 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% | 57,934 |
| 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% | 112,625 |
| 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% | 229,500 |
| 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 |