IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 448.25
-16.05 (-3.46%)
At close: Mar 27, 2026
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 458.20 | 459.65 | 444.25 | 448.25 | 448.25 | -3.46% | 1,641,513 |
| Mar 25, 2026 | 462.00 | 474.20 | 459.00 | 464.30 | 464.30 | 1.84% | 1,228,722 |
| Mar 24, 2026 | 464.50 | 465.00 | 441.35 | 455.90 | 455.90 | 0.53% | 2,078,659 |
| Mar 23, 2026 | 466.80 | 467.00 | 443.60 | 453.50 | 453.50 | -4.12% | 1,518,705 |
| Mar 20, 2026 | 474.00 | 486.40 | 466.45 | 473.00 | 473.00 | 1.22% | 1,284,553 |
| Mar 19, 2026 | 479.20 | 481.70 | 462.05 | 467.30 | 467.30 | -4.41% | 1,158,332 |
| Mar 18, 2026 | 475.00 | 491.80 | 470.60 | 488.85 | 488.85 | 3.67% | 950,060 |
| Mar 17, 2026 | 475.00 | 475.90 | 462.60 | 471.55 | 471.55 | -0.82% | 1,367,487 |
| Mar 16, 2026 | 475.10 | 479.00 | 460.85 | 475.45 | 475.45 | -0.42% | 971,832 |
| Mar 13, 2026 | 480.60 | 483.70 | 472.15 | 477.45 | 477.45 | -0.68% | 727,231 |
| Mar 12, 2026 | 478.90 | 482.85 | 469.00 | 480.70 | 480.70 | -0.03% | 996,470 |
| Mar 11, 2026 | 491.00 | 491.00 | 475.50 | 480.85 | 480.85 | -2.15% | 1,311,499 |
| Mar 10, 2026 | 479.00 | 493.00 | 470.60 | 491.40 | 491.40 | 4.24% | 866,432 |
| Mar 9, 2026 | 473.60 | 475.65 | 456.85 | 471.40 | 471.40 | -2.82% | 884,840 |
| Mar 6, 2026 | 490.10 | 497.45 | 482.70 | 485.10 | 485.10 | -1.28% | 965,741 |
| Mar 5, 2026 | 486.00 | 494.20 | 479.10 | 491.40 | 491.40 | 2.39% | 729,132 |
| Mar 4, 2026 | 494.00 | 494.00 | 475.00 | 479.95 | 479.95 | -3.91% | 1,421,872 |
| Mar 2, 2026 | 487.40 | 505.00 | 482.00 | 499.50 | 499.50 | 0.67% | 1,466,472 |
| Feb 27, 2026 | 504.90 | 504.90 | 494.15 | 496.20 | 496.20 | -1.75% | 859,998 |
| Feb 26, 2026 | 511.90 | 511.90 | 501.10 | 505.05 | 505.05 | -0.77% | 908,733 |
| Feb 25, 2026 | 505.95 | 510.40 | 503.00 | 508.95 | 508.95 | 1.29% | 668,457 |
| Feb 24, 2026 | 503.00 | 505.95 | 495.60 | 502.45 | 502.45 | -0.29% | 670,293 |
| Feb 23, 2026 | 504.00 | 522.30 | 498.80 | 503.90 | 503.90 | 1.27% | 1,903,147 |
| Feb 20, 2026 | 499.00 | 507.75 | 487.50 | 497.60 | 497.60 | -0.05% | 3,132,130 |
| Feb 19, 2026 | 515.00 | 515.80 | 492.35 | 497.85 | 497.85 | -2.74% | 2,517,913 |
| Feb 18, 2026 | 520.90 | 523.00 | 498.50 | 511.90 | 511.90 | -1.54% | 1,511,780 |
| Feb 17, 2026 | 511.00 | 521.60 | 506.55 | 519.90 | 519.90 | 1.79% | 565,247 |
| Feb 16, 2026 | 505.10 | 512.95 | 496.15 | 510.75 | 510.75 | 0.38% | 965,895 |
| Feb 13, 2026 | 515.00 | 519.95 | 499.45 | 508.80 | 508.80 | -2.72% | 2,280,434 |
| Feb 12, 2026 | 527.40 | 527.40 | 517.10 | 523.00 | 523.00 | -0.49% | 422,086 |
| Feb 11, 2026 | 529.95 | 533.30 | 522.70 | 525.60 | 525.60 | - | 1,098,434 |
| Feb 10, 2026 | 521.90 | 530.00 | 521.00 | 525.60 | 525.60 | 1.49% | 997,444 |
| Feb 9, 2026 | 518.00 | 522.80 | 511.10 | 517.90 | 517.90 | 0.40% | 1,292,971 |
| Feb 6, 2026 | 504.10 | 518.85 | 499.60 | 515.85 | 515.85 | 2.24% | 2,071,645 |
| Feb 5, 2026 | 514.00 | 520.95 | 495.35 | 504.55 | 504.55 | -2.44% | 1,943,584 |
| Feb 4, 2026 | 513.80 | 531.65 | 511.35 | 517.15 | 517.15 | 1.60% | 1,769,549 |
| Feb 3, 2026 | 511.05 | 515.00 | 489.85 | 509.00 | 509.00 | 2.80% | 2,867,990 |
| Feb 2, 2026 | 475.75 | 502.45 | 475.75 | 495.15 | 495.15 | 4.08% | 3,339,983 |
| Feb 1, 2026 | 520.00 | 530.00 | 471.20 | 475.75 | 475.75 | -10.02% | 3,392,558 |
| Jan 30, 2026 | 541.00 | 546.75 | 525.00 | 528.70 | 528.70 | -3.17% | 2,721,472 |
| Jan 29, 2026 | 544.90 | 566.00 | 540.45 | 546.00 | 546.00 | 0.26% | 3,915,806 |
| Jan 28, 2026 | 527.50 | 558.00 | 524.75 | 544.60 | 540.60 | 4.36% | 4,302,227 |
| Jan 27, 2026 | 524.00 | 531.00 | 508.00 | 521.85 | 518.02 | 0.13% | 8,531,286 |
| Jan 23, 2026 | 550.00 | 567.90 | 519.05 | 521.15 | 517.32 | -3.27% | 14,085,100 |
| Jan 22, 2026 | 633.80 | 637.00 | 511.15 | 538.75 | 534.79 | -13.50% | 24,293,880 |
| Jan 21, 2026 | 626.00 | 631.75 | 598.05 | 622.85 | 618.28 | -1.23% | 2,719,019 |
| Jan 20, 2026 | 653.00 | 654.05 | 627.50 | 630.60 | 625.97 | -3.25% | 2,171,713 |
| Jan 19, 2026 | 632.00 | 654.45 | 630.00 | 651.80 | 647.01 | 2.86% | 1,970,220 |
| Jan 16, 2026 | 635.35 | 641.35 | 626.75 | 633.65 | 629.00 | -0.27% | 931,932 |
| Jan 14, 2026 | 640.00 | 640.85 | 629.40 | 635.35 | 630.68 | -0.35% | 674,117 |