IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 449.50
+6.20 (1.40%)
Sep 18, 2025, 3:30 PM IST
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 444.90 | 456.15 | 444.90 | 449.45 | 449.45 | 1.39% | 1,236,351 |
| Sep 17, 2025 | 447.00 | 448.65 | 441.60 | 443.30 | 443.30 | -0.76% | 646,313 |
| Sep 16, 2025 | 441.55 | 455.10 | 440.30 | 446.70 | 446.70 | 1.63% | 994,300 |
| Sep 15, 2025 | 434.95 | 443.00 | 434.00 | 439.55 | 439.55 | 1.15% | 675,673 |
| Sep 12, 2025 | 439.95 | 442.20 | 433.85 | 434.55 | 434.55 | -0.93% | 424,533 |
| Sep 11, 2025 | 447.40 | 449.15 | 437.55 | 438.65 | 438.65 | -1.98% | 799,411 |
| Sep 10, 2025 | 441.00 | 450.20 | 439.00 | 447.50 | 447.50 | 1.60% | 557,687 |
| Sep 9, 2025 | 449.60 | 450.45 | 439.00 | 440.45 | 440.45 | -1.55% | 339,572 |
| Sep 8, 2025 | 436.00 | 453.50 | 432.65 | 447.40 | 447.40 | 2.85% | 1,044,606 |
| Sep 5, 2025 | 433.50 | 438.30 | 430.50 | 435.00 | 435.00 | 0.64% | 300,203 |
| Sep 4, 2025 | 440.00 | 443.95 | 431.50 | 432.25 | 432.25 | -1.09% | 476,234 |
| Sep 3, 2025 | 442.75 | 444.45 | 434.15 | 437.00 | 437.00 | -0.27% | 1,476,024 |
| Sep 2, 2025 | 442.00 | 447.50 | 437.05 | 438.20 | 438.20 | -0.18% | 677,440 |
| Sep 1, 2025 | 431.85 | 440.65 | 431.40 | 439.00 | 439.00 | 2.67% | 487,491 |
| Aug 29, 2025 | 436.00 | 440.45 | 425.90 | 427.60 | 427.60 | -1.97% | 1,027,543 |
| Aug 28, 2025 | 446.00 | 449.95 | 431.55 | 436.20 | 436.20 | -3.14% | 650,422 |
| Aug 26, 2025 | 458.05 | 458.05 | 446.10 | 450.35 | 450.35 | -1.78% | 1,309,951 |
| Aug 25, 2025 | 455.75 | 465.00 | 453.00 | 458.50 | 458.50 | 1.64% | 979,736 |
| Aug 22, 2025 | 459.20 | 463.10 | 449.85 | 451.10 | 451.10 | -1.88% | 662,832 |
| Aug 21, 2025 | 471.50 | 472.75 | 458.40 | 459.75 | 459.75 | -2.49% | 655,133 |
| Aug 20, 2025 | 473.85 | 475.50 | 468.05 | 471.50 | 471.50 | -0.08% | 982,479 |
| Aug 19, 2025 | 448.95 | 473.25 | 446.55 | 471.90 | 471.90 | 5.10% | 2,263,754 |
| Aug 18, 2025 | 445.05 | 451.35 | 443.10 | 449.00 | 449.00 | 1.65% | 938,340 |
| Aug 14, 2025 | 445.75 | 454.80 | 440.55 | 441.70 | 441.70 | -0.91% | 901,508 |
| Aug 13, 2025 | 452.00 | 452.05 | 443.50 | 445.75 | 445.75 | -0.81% | 561,228 |
| Aug 12, 2025 | 454.00 | 462.25 | 446.85 | 449.40 | 449.40 | -0.16% | 913,298 |
| Aug 11, 2025 | 445.00 | 453.00 | 444.00 | 450.10 | 450.10 | 0.27% | 1,074,005 |
| Aug 8, 2025 | 451.90 | 454.35 | 445.75 | 448.90 | 448.90 | -1.22% | 983,226 |
| Aug 7, 2025 | 452.00 | 455.40 | 441.10 | 454.45 | 454.45 | 0.49% | 1,488,749 |
| Aug 6, 2025 | 438.40 | 456.50 | 436.25 | 452.25 | 452.25 | 3.41% | 3,539,104 |
| Aug 5, 2025 | 447.00 | 448.30 | 434.10 | 437.35 | 437.35 | -2.72% | 2,059,791 |
| Aug 4, 2025 | 423.00 | 451.15 | 419.75 | 449.60 | 449.60 | 5.24% | 3,552,231 |
| Aug 1, 2025 | 472.60 | 472.60 | 418.10 | 427.20 | 427.20 | -10.62% | 7,363,414 |
| Jul 31, 2025 | 490.00 | 496.75 | 470.10 | 477.95 | 477.95 | -5.14% | 3,135,193 |
| Jul 30, 2025 | 514.90 | 521.50 | 501.90 | 503.85 | 503.85 | -2.15% | 934,305 |
| Jul 29, 2025 | 497.00 | 520.00 | 495.00 | 514.90 | 514.90 | 3.76% | 1,698,933 |
| Jul 28, 2025 | 506.30 | 521.50 | 492.80 | 496.25 | 496.25 | -3.99% | 2,245,993 |
| Jul 25, 2025 | 528.00 | 528.10 | 511.35 | 516.85 | 516.85 | -2.32% | 2,126,397 |
| Jul 24, 2025 | 534.00 | 537.85 | 527.90 | 529.15 | 529.15 | -0.88% | 819,155 |
| Jul 23, 2025 | 530.00 | 536.50 | 523.10 | 533.85 | 533.85 | 0.76% | 801,217 |
| Jul 22, 2025 | 534.05 | 536.40 | 527.15 | 529.80 | 529.80 | -1.24% | 1,277,909 |
| Jul 21, 2025 | 533.00 | 538.15 | 531.10 | 536.45 | 536.45 | 0.66% | 897,587 |
| Jul 18, 2025 | 527.00 | 537.10 | 526.00 | 532.95 | 532.95 | 1.13% | 1,878,734 |
| Jul 17, 2025 | 529.20 | 531.00 | 523.10 | 527.00 | 527.00 | 0.05% | 1,172,703 |
| Jul 16, 2025 | 525.00 | 529.95 | 523.55 | 526.75 | 526.75 | 0.33% | 770,404 |
| Jul 15, 2025 | 525.00 | 531.00 | 521.95 | 525.00 | 525.00 | 0.28% | 1,064,910 |
| Jul 14, 2025 | 519.75 | 525.40 | 518.00 | 523.55 | 523.55 | 0.73% | 1,986,292 |
| Jul 11, 2025 | 516.15 | 521.80 | 514.50 | 519.75 | 519.75 | -0.22% | 1,676,451 |
| Jul 10, 2025 | 507.00 | 522.50 | 505.25 | 520.90 | 520.90 | 2.43% | 4,601,660 |
| Jul 9, 2025 | 503.10 | 510.00 | 499.40 | 508.55 | 508.55 | 1.46% | 2,748,611 |