IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 499.00
-0.90 (-0.18%)
Oct 17, 2025, 3:30 PM IST
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 503.00 | 505.85 | 491.65 | 498.55 | 498.55 | -0.27% | 1,162,744 |
| Oct 16, 2025 | 508.20 | 509.80 | 498.00 | 499.90 | 499.90 | -1.25% | 1,142,761 |
| Oct 15, 2025 | 488.95 | 508.50 | 485.25 | 506.25 | 506.25 | 4.33% | 2,377,149 |
| Oct 14, 2025 | 496.00 | 497.95 | 482.35 | 485.25 | 485.25 | -1.22% | 950,373 |
| Oct 13, 2025 | 488.30 | 493.95 | 484.00 | 491.25 | 491.25 | 0.26% | 897,791 |
| Oct 10, 2025 | 495.10 | 496.95 | 486.95 | 490.00 | 490.00 | -1.04% | 986,520 |
| Oct 9, 2025 | 497.00 | 503.35 | 489.90 | 495.15 | 495.15 | 1.16% | 3,729,652 |
| Oct 8, 2025 | 475.55 | 492.50 | 470.50 | 489.45 | 489.45 | 2.93% | 2,728,313 |
| Oct 7, 2025 | 472.00 | 486.55 | 470.75 | 475.50 | 475.50 | 1.28% | 2,894,727 |
| Oct 6, 2025 | 459.00 | 472.40 | 455.05 | 469.50 | 469.50 | 2.69% | 1,323,283 |
| Oct 3, 2025 | 450.20 | 468.60 | 450.10 | 457.20 | 457.20 | 1.11% | 2,139,174 |
| Oct 1, 2025 | 450.75 | 454.30 | 442.15 | 452.20 | 452.20 | 0.07% | 1,059,014 |
| Sep 30, 2025 | 438.80 | 455.50 | 438.00 | 451.90 | 451.90 | 2.99% | 2,039,861 |
| Sep 29, 2025 | 420.00 | 440.40 | 419.60 | 438.80 | 438.80 | 4.64% | 1,458,055 |
| Sep 26, 2025 | 432.00 | 433.90 | 417.95 | 419.35 | 419.35 | -3.86% | 1,781,857 |
| Sep 25, 2025 | 441.00 | 445.00 | 434.75 | 436.20 | 436.20 | -1.26% | 731,726 |
| Sep 24, 2025 | 450.00 | 452.55 | 440.10 | 441.75 | 441.75 | -2.05% | 528,922 |
| Sep 23, 2025 | 452.00 | 454.10 | 442.00 | 451.00 | 451.00 | 0.20% | 929,925 |
| Sep 22, 2025 | 455.00 | 458.70 | 448.80 | 450.10 | 450.10 | -0.87% | 1,356,319 |
| Sep 19, 2025 | 451.50 | 458.50 | 450.00 | 454.05 | 454.05 | 1.01% | 1,218,013 |
| Sep 18, 2025 | 444.90 | 456.15 | 444.90 | 449.50 | 449.50 | 1.40% | 1,467,832 |
| Sep 17, 2025 | 447.00 | 448.65 | 441.60 | 443.30 | 443.30 | -0.76% | 646,686 |
| Sep 16, 2025 | 441.55 | 455.10 | 440.30 | 446.70 | 446.70 | 1.63% | 994,300 |
| Sep 15, 2025 | 434.95 | 443.00 | 434.00 | 439.55 | 439.55 | 1.15% | 675,673 |
| Sep 12, 2025 | 439.95 | 442.20 | 433.85 | 434.55 | 434.55 | -0.93% | 424,533 |
| Sep 11, 2025 | 447.40 | 449.15 | 437.55 | 438.65 | 438.65 | -1.98% | 799,411 |
| Sep 10, 2025 | 441.00 | 450.20 | 439.00 | 447.50 | 447.50 | 1.60% | 557,687 |
| Sep 9, 2025 | 449.60 | 450.45 | 439.00 | 440.45 | 440.45 | -1.55% | 339,572 |
| Sep 8, 2025 | 436.00 | 453.50 | 432.65 | 447.40 | 447.40 | 2.85% | 1,044,606 |
| Sep 5, 2025 | 433.50 | 438.30 | 430.50 | 435.00 | 435.00 | 0.64% | 300,203 |
| Sep 4, 2025 | 440.00 | 443.95 | 431.50 | 432.25 | 432.25 | -1.09% | 476,234 |
| Sep 3, 2025 | 442.75 | 444.45 | 434.15 | 437.00 | 437.00 | -0.27% | 1,476,024 |
| Sep 2, 2025 | 442.00 | 447.50 | 437.05 | 438.20 | 438.20 | -0.18% | 677,440 |
| Sep 1, 2025 | 431.85 | 440.65 | 431.40 | 439.00 | 439.00 | 2.67% | 487,491 |
| Aug 29, 2025 | 436.00 | 440.45 | 425.90 | 427.60 | 427.60 | -1.97% | 1,027,543 |
| Aug 28, 2025 | 446.00 | 449.95 | 431.55 | 436.20 | 436.20 | -3.14% | 650,422 |
| Aug 26, 2025 | 458.05 | 458.05 | 446.10 | 450.35 | 450.35 | -1.78% | 1,309,951 |
| Aug 25, 2025 | 455.75 | 465.00 | 453.00 | 458.50 | 458.50 | 1.64% | 979,736 |
| Aug 22, 2025 | 459.20 | 463.10 | 449.85 | 451.10 | 451.10 | -1.88% | 662,832 |
| Aug 21, 2025 | 471.50 | 472.75 | 458.40 | 459.75 | 459.75 | -2.49% | 655,133 |
| Aug 20, 2025 | 473.85 | 475.50 | 468.05 | 471.50 | 471.50 | -0.08% | 982,479 |
| Aug 19, 2025 | 448.95 | 473.25 | 446.55 | 471.90 | 471.90 | 5.10% | 2,263,754 |
| Aug 18, 2025 | 445.05 | 451.35 | 443.10 | 449.00 | 449.00 | 1.65% | 938,340 |
| Aug 14, 2025 | 445.75 | 454.80 | 440.55 | 441.70 | 441.70 | -0.91% | 901,508 |
| Aug 13, 2025 | 452.00 | 452.05 | 443.50 | 445.75 | 445.75 | -0.81% | 561,228 |
| Aug 12, 2025 | 454.00 | 462.25 | 446.85 | 449.40 | 449.40 | -0.16% | 913,298 |
| Aug 11, 2025 | 445.00 | 453.00 | 444.00 | 450.10 | 450.10 | 0.27% | 1,074,005 |
| Aug 8, 2025 | 451.90 | 454.35 | 445.75 | 448.90 | 448.90 | -1.22% | 983,226 |
| Aug 7, 2025 | 452.00 | 455.40 | 441.10 | 454.45 | 454.45 | 0.49% | 1,488,749 |
| Aug 6, 2025 | 438.40 | 456.50 | 436.25 | 452.25 | 452.25 | 3.41% | 3,539,104 |