IIFL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	524.00	531.00	508.00	521.85	521.85	0.13%	8,531,286
Jan 23, 2026	550.00	567.90	519.05	521.15	521.15	-3.27%	14,085,100
Jan 22, 2026	633.80	637.00	511.15	538.75	538.75	-13.50%	24,293,880
Jan 21, 2026	626.00	631.75	598.05	622.85	622.85	-1.23%	2,719,019
Jan 20, 2026	653.00	654.05	627.50	630.60	630.60	-3.25%	2,171,713
Jan 19, 2026	632.00	654.45	630.00	651.80	651.80	2.86%	1,970,220
Jan 16, 2026	635.35	641.35	626.75	633.65	633.65	-0.27%	931,932
Jan 14, 2026	640.00	640.85	629.40	635.35	635.35	-0.35%	674,117
Jan 13, 2026	644.00	650.70	630.65	637.55	637.55	-0.65%	802,349
Jan 12, 2026	649.55	653.90	627.35	641.75	641.75	-1.16%	1,521,908
Jan 9, 2026	647.90	656.70	638.65	649.30	649.30	0.27%	1,846,485
Jan 8, 2026	656.95	657.00	639.85	647.55	647.55	-1.43%	1,240,235
Jan 7, 2026	665.05	665.50	648.40	656.95	656.95	-1.23%	2,403,638
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