IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 657.20
-7.95 (-1.20%)
Jan 7, 2026, 11:50 AM IST
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 665.05 | 665.50 | 651.45 | 659.05 | - | -0.92% | 784,454 |
| Jan 6, 2026 | 649.80 | 675.00 | 645.65 | 665.15 | 665.15 | 3.05% | 3,802,351 |
| Jan 5, 2026 | 645.00 | 649.10 | 638.15 | 645.45 | 645.45 | 0.63% | 1,101,439 |
| Jan 2, 2026 | 623.50 | 650.00 | 619.00 | 641.40 | 641.40 | 3.38% | 2,441,538 |
| Jan 1, 2026 | 611.00 | 621.95 | 609.45 | 620.45 | 620.45 | 1.63% | 1,008,135 |
| Dec 31, 2025 | 601.90 | 613.90 | 597.95 | 610.50 | 610.50 | 1.22% | 1,350,728 |
| Dec 30, 2025 | 591.20 | 605.90 | 590.00 | 603.15 | 603.15 | 1.55% | 2,238,714 |
| Dec 29, 2025 | 595.50 | 603.80 | 591.60 | 593.95 | 593.95 | -0.88% | 898,715 |
| Dec 26, 2025 | 605.80 | 607.55 | 595.00 | 599.25 | 599.25 | -0.48% | 1,606,505 |
| Dec 24, 2025 | 574.00 | 605.80 | 570.85 | 602.15 | 602.15 | 5.13% | 5,216,175 |
| Dec 23, 2025 | 573.45 | 578.45 | 567.50 | 572.75 | 572.75 | 0.60% | 667,423 |
| Dec 22, 2025 | 566.55 | 582.00 | 562.15 | 569.35 | 569.35 | 0.84% | 917,665 |
| Dec 19, 2025 | 565.35 | 569.40 | 558.60 | 564.60 | 564.60 | 0.73% | 619,576 |
| Dec 18, 2025 | 566.70 | 570.00 | 554.95 | 560.50 | 560.50 | -0.46% | 776,247 |
| Dec 17, 2025 | 569.25 | 574.10 | 561.00 | 563.10 | 563.10 | -0.64% | 368,303 |
| Dec 16, 2025 | 573.60 | 575.25 | 562.65 | 566.70 | 566.70 | -1.48% | 496,565 |
| Dec 15, 2025 | 581.00 | 581.00 | 570.65 | 575.20 | 575.20 | -1.00% | 639,544 |
| Dec 12, 2025 | 570.00 | 582.25 | 566.45 | 581.00 | 581.00 | 2.25% | 831,174 |
| Dec 11, 2025 | 564.80 | 577.55 | 561.80 | 568.20 | 568.20 | 0.90% | 992,062 |
| Dec 10, 2025 | 566.00 | 577.00 | 560.35 | 563.15 | 563.15 | -0.72% | 1,174,675 |
| Dec 9, 2025 | 552.05 | 569.15 | 546.35 | 567.25 | 567.25 | 2.27% | 962,048 |
| Dec 8, 2025 | 571.95 | 571.95 | 549.90 | 554.65 | 554.65 | -2.58% | 664,864 |
| Dec 5, 2025 | 561.00 | 571.55 | 558.55 | 569.35 | 569.35 | 0.53% | 746,311 |
| Dec 4, 2025 | 571.90 | 579.50 | 565.05 | 566.35 | 566.35 | -1.40% | 438,498 |
| Dec 3, 2025 | 580.75 | 582.25 | 567.45 | 574.40 | 574.40 | -1.09% | 1,191,236 |
| Dec 2, 2025 | 587.00 | 587.45 | 578.05 | 580.75 | 580.75 | -1.14% | 697,398 |
| Dec 1, 2025 | 581.05 | 592.80 | 579.00 | 587.45 | 587.45 | 1.51% | 2,050,694 |
| Nov 28, 2025 | 570.80 | 581.10 | 568.15 | 578.70 | 578.70 | 1.74% | 1,817,250 |
| Nov 27, 2025 | 572.50 | 576.30 | 565.30 | 568.80 | 568.80 | -0.34% | 871,320 |
| Nov 26, 2025 | 560.00 | 577.50 | 557.05 | 570.75 | 570.75 | 2.40% | 3,045,743 |
| Nov 25, 2025 | 538.00 | 559.20 | 538.00 | 557.40 | 557.40 | 3.84% | 2,234,817 |
| Nov 24, 2025 | 541.00 | 551.10 | 532.35 | 536.80 | 536.80 | -0.59% | 1,049,730 |
| 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 |