IIFL Finance Limited (BOM:532636)
India · Delayed Price · Currency is INR 458.60
-5.65 (-1.22%)
At close: May 14, 2026
BOM:532636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 469.55 | 470.60 | 447.50 | 458.60 | 458.60 | -1.22% | 219,709 |
| May 13, 2026 | 468.95 | 493.45 | 459.35 | 464.25 | 464.25 | 4.31% | 4,320,922 |
| May 12, 2026 | 457.40 | 462.00 | 443.45 | 445.05 | 445.05 | -3.86% | 113,260 |
| May 11, 2026 | 460.00 | 464.75 | 449.35 | 462.90 | 462.90 | 0.33% | 101,469 |
| May 8, 2026 | 465.00 | 471.10 | 460.00 | 461.40 | 461.40 | -0.53% | 93,370 |
| May 7, 2026 | 458.45 | 469.00 | 458.00 | 463.85 | 463.85 | 1.78% | 191,637 |
| May 6, 2026 | 445.05 | 459.15 | 441.95 | 455.75 | 455.75 | 3.17% | 201,964 |
| May 5, 2026 | 461.25 | 463.85 | 437.95 | 441.75 | 441.75 | -3.76% | 168,469 |
| May 4, 2026 | 466.55 | 473.60 | 455.10 | 459.00 | 459.00 | 0.08% | 170,566 |
| Apr 30, 2026 | 464.90 | 473.65 | 442.60 | 458.65 | 458.65 | 2.65% | 1,014,282 |
| Apr 29, 2026 | 441.45 | 453.00 | 439.10 | 446.80 | 446.80 | 1.81% | 214,350 |
| Apr 28, 2026 | 438.35 | 448.65 | 432.45 | 438.85 | 438.85 | 1.19% | 233,352 |
| Apr 27, 2026 | 425.55 | 440.80 | 409.45 | 433.70 | 433.70 | 3.43% | 1,809,123 |
| Apr 24, 2026 | 424.25 | 424.35 | 412.00 | 419.30 | 419.30 | -0.20% | 222,800 |
| Apr 23, 2026 | 467.80 | 467.80 | 417.00 | 420.15 | 420.15 | -10.12% | 288,887 |
| Apr 22, 2026 | 478.05 | 480.05 | 466.35 | 467.45 | 467.45 | -1.92% | 72,777 |
| Apr 21, 2026 | 470.95 | 478.95 | 469.15 | 476.60 | 476.60 | 1.65% | 65,807 |
| Apr 20, 2026 | 477.55 | 477.55 | 463.95 | 468.85 | 468.85 | -0.91% | 52,449 |
| Apr 17, 2026 | 478.95 | 478.95 | 464.10 | 473.15 | 473.15 | 1.55% | 70,339 |
| Apr 16, 2026 | 474.30 | 483.00 | 464.00 | 465.95 | 465.95 | -0.85% | 60,850 |
| Apr 15, 2026 | 458.00 | 474.00 | 455.40 | 469.95 | 469.95 | 4.79% | 64,002 |
| Apr 13, 2026 | 452.45 | 453.20 | 441.00 | 448.45 | 448.45 | -1.52% | 16,359 |
| Apr 10, 2026 | 445.00 | 456.45 | 444.60 | 455.35 | 455.35 | 2.74% | 73,170 |
| Apr 9, 2026 | 448.85 | 459.90 | 440.00 | 443.20 | 443.20 | -0.93% | 55,840 |
| Apr 8, 2026 | 449.85 | 452.20 | 439.70 | 447.35 | 447.35 | 4.42% | 113,751 |
| Apr 7, 2026 | 435.30 | 437.05 | 427.00 | 428.40 | 428.40 | -2.69% | 46,422 |
| Apr 6, 2026 | 440.30 | 441.00 | 427.55 | 440.25 | 440.25 | 1.30% | 60,069 |
| Apr 2, 2026 | 431.00 | 437.10 | 421.00 | 434.60 | 434.60 | -0.70% | 25,299 |
| Apr 1, 2026 | 439.95 | 448.00 | 435.00 | 437.65 | 437.65 | 1.84% | 42,154 |
| Mar 30, 2026 | 440.00 | 441.90 | 427.00 | 429.75 | 429.75 | -4.06% | 71,143 |
| Mar 27, 2026 | 446.45 | 463.15 | 444.20 | 447.95 | 447.95 | -3.59% | 118,306 |
| Mar 25, 2026 | 461.50 | 474.20 | 458.15 | 464.65 | 464.65 | 1.91% | 59,808 |
| Mar 24, 2026 | 460.15 | 465.00 | 441.00 | 455.95 | 455.95 | 0.56% | 118,092 |
| Mar 23, 2026 | 470.60 | 470.60 | 443.85 | 453.40 | 453.40 | -4.19% | 110,442 |
| Mar 20, 2026 | 468.30 | 485.85 | 466.30 | 473.25 | 473.25 | 1.23% | 60,474 |
| Mar 19, 2026 | 480.95 | 480.95 | 462.70 | 467.50 | 467.50 | -4.30% | 20,778 |
| Mar 18, 2026 | 471.80 | 491.60 | 470.75 | 488.50 | 488.50 | 3.55% | 41,460 |
| Mar 17, 2026 | 474.30 | 475.00 | 463.00 | 471.75 | 471.75 | -0.54% | 32,292 |
| Mar 16, 2026 | 474.15 | 477.15 | 461.25 | 474.30 | 474.30 | -0.42% | 32,706 |
| Mar 13, 2026 | 481.00 | 483.55 | 471.75 | 476.30 | 476.30 | -1.01% | 41,437 |
| Mar 12, 2026 | 476.05 | 482.75 | 469.80 | 481.15 | 481.15 | 0.23% | 48,801 |
| Mar 11, 2026 | 491.90 | 491.90 | 475.10 | 480.05 | 480.05 | -2.41% | 52,670 |
| Mar 10, 2026 | 475.85 | 493.25 | 470.70 | 491.90 | 491.90 | 4.40% | 33,808 |
| Mar 9, 2026 | 475.25 | 476.35 | 457.00 | 471.15 | 471.15 | -2.92% | 68,900 |
| Mar 6, 2026 | 491.55 | 496.70 | 474.00 | 485.30 | 485.30 | -1.40% | 54,490 |
| Mar 5, 2026 | 482.50 | 493.20 | 478.80 | 492.20 | 492.20 | 2.91% | 31,385 |
| Mar 4, 2026 | 495.95 | 495.95 | 475.10 | 478.30 | 478.30 | -4.22% | 41,730 |
| Mar 2, 2026 | 477.05 | 505.00 | 477.05 | 499.35 | 499.35 | 0.54% | 104,183 |
| Feb 27, 2026 | 503.15 | 503.80 | 494.15 | 496.65 | 496.65 | -1.61% | 31,256 |
| Feb 26, 2026 | 515.55 | 515.55 | 501.05 | 504.80 | 504.80 | -0.83% | 47,220 |