IIFL Finance Limited (NSE:IIFL)
India flag India · Delayed Price · Currency is INR
436.20
-14.15 (-3.14%)
Aug 28, 2025, 3:30 PM IST

IIFL Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025446.00449.95431.55436.20436.20-3.14%650,422
Aug 26, 2025458.05458.05446.10450.35450.35-1.78%1,309,951
Aug 25, 2025455.75465.00453.00458.50458.501.64%979,736
Aug 22, 2025459.20463.10449.85451.10451.10-1.88%662,832
Aug 21, 2025471.50472.75458.40459.75459.75-2.49%655,133
Aug 20, 2025473.85475.50468.05471.50471.50-0.08%982,479
Aug 19, 2025448.95473.25446.55471.90471.905.10%2,263,754
Aug 18, 2025445.05451.35443.10449.00449.001.65%938,340
Aug 14, 2025445.75454.80440.55441.70441.70-0.91%901,508
Aug 13, 2025452.00452.05443.50445.75445.75-0.81%561,228
Aug 12, 2025454.00462.25446.85449.40449.40-0.16%913,298
Aug 11, 2025445.00453.00444.00450.10450.100.27%1,074,005
Aug 8, 2025451.90454.35445.75448.90448.90-1.22%983,226
Aug 7, 2025452.00455.40441.10454.45454.450.49%1,488,749
Aug 6, 2025438.40456.50436.25452.25452.253.41%3,539,104
Aug 5, 2025447.00448.30434.10437.35437.35-2.72%2,059,791
Aug 4, 2025423.00451.15419.75449.60449.605.24%3,552,231
Aug 1, 2025472.60472.60418.10427.20427.20-10.62%7,363,414
Jul 31, 2025490.00496.75470.10477.95477.95-5.14%3,135,193
Jul 30, 2025514.90521.50501.90503.85503.85-2.15%934,305
Jul 29, 2025497.00520.00495.00514.90514.903.76%1,698,933
Jul 28, 2025506.30521.50492.80496.25496.25-3.99%2,245,993
Jul 25, 2025528.00528.10511.35516.85516.85-2.32%2,126,397
Jul 24, 2025534.00537.85527.90529.15529.15-0.88%819,155
Jul 23, 2025530.00536.50523.10533.85533.850.76%801,217
Jul 22, 2025534.05536.40527.15529.80529.80-1.24%1,277,909
Jul 21, 2025533.00538.15531.10536.45536.450.66%897,587
Jul 18, 2025527.00537.10526.00532.95532.951.13%1,878,734
Jul 17, 2025529.20531.00523.10527.00527.000.05%1,172,703
Jul 16, 2025525.00529.95523.55526.75526.750.33%770,404
Jul 15, 2025525.00531.00521.95525.00525.000.28%1,064,910
Jul 14, 2025519.75525.40518.00523.55523.550.73%1,986,292
Jul 11, 2025516.15521.80514.50519.75519.75-0.22%1,676,451
Jul 10, 2025507.00522.50505.25520.90520.902.43%4,601,660
Jul 9, 2025503.10510.00499.40508.55508.551.46%2,748,611
Jul 8, 2025488.00507.60485.40501.25501.252.88%5,491,661
Jul 7, 2025475.15495.50475.15487.20487.202.60%5,969,585
Jul 4, 2025460.75476.60458.10474.85474.852.45%4,174,789
Jul 3, 2025468.00468.35460.55463.50463.500.25%1,438,739
Jul 2, 2025469.35472.55458.85462.35462.35-1.49%1,623,966
Jul 1, 2025474.00477.50462.35469.35469.35-0.72%3,113,842
Jun 30, 2025471.00477.90470.15472.75472.750.42%1,637,351
Jun 27, 2025480.00480.25469.50470.75470.75-1.51%1,402,730
Jun 26, 2025483.00485.80470.45477.95477.95-0.81%4,189,486
Jun 25, 2025480.45487.00477.05481.85481.850.64%3,844,435
Jun 24, 2025489.00489.05475.00478.80478.80-0.25%983,092
Jun 23, 2025471.80483.60467.75480.00480.001.12%1,376,459
Jun 20, 2025474.90480.20471.00474.70474.700.05%6,147,875
Jun 19, 2025482.50488.40471.00474.45474.45-2.19%1,655,917
Jun 18, 2025480.00491.50480.00485.05485.05-0.53%1,437,940