IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 540.00
-17.55 (-3.15%)
Nov 21, 2025, 3:29 PM IST
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 546.00 | 548.50 | 538.20 | 540.00 | 540.00 | -0.87% | 875,800 |
| Nov 20, 2025 | 557.10 | 559.10 | 542.20 | 544.75 | 544.75 | -2.30% | 1,182,228 |
| Nov 19, 2025 | 565.90 | 565.90 | 556.40 | 557.55 | 557.55 | -1.34% | 864,945 |
| Nov 18, 2025 | 561.90 | 567.00 | 550.80 | 565.15 | 565.15 | 0.63% | 2,048,417 |
| Nov 17, 2025 | 551.00 | 562.65 | 545.30 | 561.60 | 561.60 | 2.61% | 2,078,258 |
| Nov 14, 2025 | 540.00 | 558.00 | 539.95 | 547.30 | 547.30 | 1.79% | 3,473,801 |
| Nov 13, 2025 | 541.00 | 543.80 | 536.40 | 537.65 | 537.65 | -0.50% | 396,119 |
| Nov 12, 2025 | 543.90 | 544.80 | 534.20 | 540.35 | 540.35 | -0.07% | 566,485 |
| Nov 11, 2025 | 544.00 | 548.70 | 538.05 | 540.75 | 540.75 | -0.21% | 1,213,563 |
| Nov 10, 2025 | 529.00 | 544.00 | 524.50 | 541.90 | 541.90 | 2.96% | 1,627,548 |
| Nov 7, 2025 | 520.00 | 535.05 | 516.25 | 526.30 | 526.30 | 1.07% | 1,484,837 |
| Nov 6, 2025 | 539.25 | 539.40 | 518.25 | 520.75 | 520.75 | -3.43% | 1,351,016 |
| Nov 4, 2025 | 543.00 | 546.00 | 536.25 | 539.25 | 539.25 | -0.22% | 1,236,065 |
| Nov 3, 2025 | 540.05 | 559.75 | 537.10 | 540.45 | 540.45 | 1.09% | 3,579,789 |
| Oct 31, 2025 | 540.00 | 551.95 | 525.60 | 534.60 | 534.60 | -1.30% | 6,221,248 |
| Oct 30, 2025 | 521.00 | 549.30 | 521.00 | 541.65 | 541.65 | 3.57% | 6,046,891 |
| Oct 29, 2025 | 513.00 | 524.85 | 499.00 | 523.00 | 523.00 | 1.79% | 1,453,962 |
| Oct 28, 2025 | 506.00 | 520.00 | 505.85 | 513.80 | 513.80 | 1.67% | 2,383,613 |
| Oct 27, 2025 | 492.15 | 506.75 | 491.00 | 505.35 | 505.35 | 3.17% | 1,658,725 |
| Oct 24, 2025 | 493.00 | 495.40 | 487.90 | 489.80 | 489.80 | -0.33% | 492,929 |
| Oct 23, 2025 | 502.90 | 502.90 | 489.05 | 491.40 | 491.40 | -1.65% | 801,557 |
| Oct 21, 2025 | 501.75 | 504.00 | 494.50 | 499.65 | 499.65 | -0.01% | 187,200 |
| Oct 20, 2025 | 499.95 | 502.90 | 489.85 | 499.70 | 499.70 | 0.23% | 751,053 |
| Oct 17, 2025 | 503.00 | 505.85 | 491.65 | 498.55 | 498.55 | -0.27% | 1,162,766 |
| Oct 16, 2025 | 508.20 | 509.80 | 498.00 | 499.90 | 499.90 | -1.25% | 1,142,761 |
| Oct 15, 2025 | 488.95 | 508.50 | 485.25 | 506.25 | 506.25 | 4.33% | 2,376,538 |
| Oct 14, 2025 | 496.00 | 497.95 | 482.35 | 485.25 | 485.25 | -1.22% | 950,373 |
| Oct 13, 2025 | 488.30 | 493.95 | 484.00 | 491.25 | 491.25 | 0.26% | 897,777 |
| Oct 10, 2025 | 495.10 | 496.95 | 486.95 | 490.00 | 490.00 | -1.04% | 986,505 |
| Oct 9, 2025 | 497.00 | 503.35 | 489.90 | 495.15 | 495.15 | 1.16% | 3,729,652 |
| Oct 8, 2025 | 475.55 | 492.50 | 470.50 | 489.45 | 489.45 | 2.93% | 2,728,202 |
| Oct 7, 2025 | 472.00 | 486.55 | 470.75 | 475.50 | 475.50 | 1.28% | 2,894,727 |
| Oct 6, 2025 | 459.00 | 472.40 | 455.05 | 469.50 | 469.50 | 2.69% | 1,323,283 |
| Oct 3, 2025 | 450.20 | 468.60 | 450.10 | 457.20 | 457.20 | 1.11% | 2,139,174 |
| Oct 1, 2025 | 450.75 | 454.30 | 442.15 | 452.20 | 452.20 | 0.07% | 1,059,014 |
| Sep 30, 2025 | 438.80 | 455.50 | 438.00 | 451.90 | 451.90 | 2.99% | 2,039,861 |
| Sep 29, 2025 | 420.00 | 440.40 | 419.60 | 438.80 | 438.80 | 4.64% | 1,458,037 |
| Sep 26, 2025 | 432.00 | 433.90 | 417.95 | 419.35 | 419.35 | -3.86% | 1,781,857 |
| Sep 25, 2025 | 441.00 | 445.00 | 434.75 | 436.20 | 436.20 | -1.26% | 731,726 |
| Sep 24, 2025 | 450.00 | 452.55 | 440.10 | 441.75 | 441.75 | -2.05% | 528,922 |
| Sep 23, 2025 | 452.00 | 454.10 | 442.00 | 451.00 | 451.00 | 0.20% | 929,925 |
| Sep 22, 2025 | 455.00 | 458.70 | 448.80 | 450.10 | 450.10 | -0.87% | 1,356,319 |
| Sep 19, 2025 | 451.50 | 458.50 | 450.00 | 454.05 | 454.05 | 1.01% | 1,218,013 |
| Sep 18, 2025 | 444.90 | 456.15 | 444.90 | 449.50 | 449.50 | 1.40% | 1,467,832 |
| Sep 17, 2025 | 447.00 | 448.65 | 441.60 | 443.30 | 443.30 | -0.76% | 646,686 |
| 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 |