IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 427.20
-50.75 (-10.62%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 472.60 | 472.60 | 418.10 | 427.20 | 427.20 | -10.62% | 7,363,137 |
| Jul 31, 2025 | 490.00 | 496.75 | 470.10 | 477.95 | 477.95 | -5.14% | 3,135,193 |
| Jul 30, 2025 | 514.90 | 521.50 | 501.90 | 503.85 | 503.85 | -2.15% | 934,305 |
| Jul 29, 2025 | 497.00 | 520.00 | 495.00 | 514.90 | 514.90 | 3.76% | 1,698,933 |
| Jul 28, 2025 | 506.30 | 521.50 | 492.80 | 496.25 | 496.25 | -3.99% | 2,245,993 |
| Jul 25, 2025 | 528.00 | 528.10 | 511.35 | 516.85 | 516.85 | -2.32% | 2,126,397 |
| Jul 24, 2025 | 534.00 | 537.85 | 527.90 | 529.15 | 529.15 | -0.88% | 819,155 |
| Jul 23, 2025 | 530.00 | 536.50 | 523.10 | 533.85 | 533.85 | 0.76% | 801,217 |
| Jul 22, 2025 | 534.05 | 536.40 | 527.15 | 529.80 | 529.80 | -1.24% | 1,277,909 |
| Jul 21, 2025 | 533.00 | 538.15 | 531.10 | 536.45 | 536.45 | 0.66% | 897,587 |
| Jul 18, 2025 | 527.00 | 537.10 | 526.00 | 532.95 | 532.95 | 1.13% | 1,878,734 |
| Jul 17, 2025 | 529.20 | 531.00 | 523.10 | 527.00 | 527.00 | 0.05% | 1,172,703 |
| Jul 16, 2025 | 525.00 | 529.95 | 523.55 | 526.75 | 526.75 | 0.33% | 770,404 |
| Jul 15, 2025 | 525.00 | 531.00 | 521.95 | 525.00 | 525.00 | 0.28% | 1,064,910 |
| Jul 14, 2025 | 519.75 | 525.40 | 518.00 | 523.55 | 523.55 | 0.73% | 1,986,292 |
| Jul 11, 2025 | 516.15 | 521.80 | 514.50 | 519.75 | 519.75 | -0.22% | 1,676,451 |
| Jul 10, 2025 | 507.00 | 522.50 | 505.25 | 520.90 | 520.90 | 2.43% | 4,601,660 |
| Jul 9, 2025 | 503.10 | 510.00 | 499.40 | 508.55 | 508.55 | 1.46% | 2,748,611 |
| Jul 8, 2025 | 488.00 | 507.60 | 485.40 | 501.25 | 501.25 | 2.88% | 5,491,661 |
| Jul 7, 2025 | 475.15 | 495.50 | 475.15 | 487.20 | 487.20 | 2.60% | 5,969,585 |
| Jul 4, 2025 | 460.75 | 476.60 | 458.10 | 474.85 | 474.85 | 2.45% | 4,174,789 |
| Jul 3, 2025 | 468.00 | 468.35 | 460.55 | 463.50 | 463.50 | 0.25% | 1,438,739 |
| Jul 2, 2025 | 469.35 | 472.55 | 458.85 | 462.35 | 462.35 | -1.49% | 1,623,966 |
| Jul 1, 2025 | 474.00 | 477.50 | 462.35 | 469.35 | 469.35 | -0.72% | 3,113,842 |
| Jun 30, 2025 | 471.00 | 477.90 | 470.15 | 472.75 | 472.75 | 0.42% | 1,637,351 |
| Jun 27, 2025 | 480.00 | 480.25 | 469.50 | 470.75 | 470.75 | -1.51% | 1,402,730 |
| Jun 26, 2025 | 483.00 | 485.80 | 470.45 | 477.95 | 477.95 | -0.81% | 4,189,486 |
| Jun 25, 2025 | 480.45 | 487.00 | 477.05 | 481.85 | 481.85 | 0.64% | 3,844,435 |
| Jun 24, 2025 | 489.00 | 489.05 | 475.00 | 478.80 | 478.80 | -0.25% | 983,092 |
| Jun 23, 2025 | 471.80 | 483.60 | 467.75 | 480.00 | 480.00 | 1.12% | 1,376,459 |
| Jun 20, 2025 | 474.90 | 480.20 | 471.00 | 474.70 | 474.70 | 0.05% | 6,147,875 |
| Jun 19, 2025 | 482.50 | 488.40 | 471.00 | 474.45 | 474.45 | -2.19% | 1,655,917 |
| Jun 18, 2025 | 480.00 | 491.50 | 480.00 | 485.05 | 485.05 | -0.53% | 1,437,940 |
| Jun 17, 2025 | 486.00 | 494.80 | 482.05 | 487.65 | 487.65 | 0.58% | 2,451,064 |
| Jun 16, 2025 | 469.00 | 486.55 | 460.45 | 484.85 | 484.85 | 3.37% | 2,383,245 |
| Jun 13, 2025 | 466.50 | 476.15 | 464.25 | 469.05 | 469.05 | -1.46% | 1,337,373 |
| Jun 12, 2025 | 484.40 | 486.45 | 474.60 | 476.00 | 476.00 | -1.61% | 1,432,791 |
| Jun 11, 2025 | 482.95 | 495.50 | 480.25 | 483.80 | 483.80 | 0.52% | 2,501,531 |
| Jun 10, 2025 | 491.00 | 491.95 | 480.00 | 481.30 | 481.30 | -1.26% | 2,492,072 |
| Jun 9, 2025 | 458.00 | 490.00 | 457.75 | 487.45 | 487.45 | 8.07% | 10,404,725 |
| Jun 6, 2025 | 434.05 | 453.35 | 428.55 | 451.05 | 451.05 | 5.09% | 5,261,950 |
| Jun 5, 2025 | 428.00 | 433.15 | 422.30 | 429.20 | 429.20 | 0.28% | 1,563,588 |
| Jun 4, 2025 | 425.00 | 429.90 | 422.50 | 428.00 | 428.00 | 0.71% | 488,502 |
| Jun 3, 2025 | 433.00 | 433.00 | 424.10 | 425.00 | 425.00 | -1.12% | 810,288 |
| Jun 2, 2025 | 435.40 | 435.40 | 426.05 | 429.80 | 429.80 | -1.39% | 595,711 |
| May 30, 2025 | 425.00 | 439.60 | 423.40 | 435.85 | 435.85 | 1.92% | 2,098,031 |
| May 29, 2025 | 423.45 | 430.75 | 420.35 | 427.65 | 427.65 | 1.46% | 1,459,788 |
| May 28, 2025 | 417.00 | 428.75 | 415.40 | 421.50 | 421.50 | 0.99% | 1,238,228 |
| May 27, 2025 | 418.40 | 423.00 | 414.30 | 417.35 | 417.35 | 0.20% | 865,213 |
| May 26, 2025 | 419.20 | 426.80 | 412.60 | 416.50 | 416.50 | 0.29% | 2,140,730 |