IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 679.80
+43.10 (6.77%)
Aug 21, 2026, 3:30 PM IST
IIFL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 645.35 | 687.10 | 645.10 | 679.80 | 679.80 | 6.77% | 11,453,570 |
| Aug 20, 2026 | 639.00 | 649.85 | 634.00 | 636.70 | 636.70 | 0.93% | 1,236,843 |
| Aug 19, 2026 | 622.70 | 636.80 | 617.40 | 630.85 | 630.85 | 1.37% | 1,564,558 |
| Aug 18, 2026 | 630.00 | 640.40 | 620.00 | 622.35 | 622.35 | -1.22% | 1,373,767 |
| Aug 17, 2026 | 631.10 | 634.90 | 625.00 | 630.05 | 630.05 | -0.17% | 743,878 |
| Aug 14, 2026 | 635.95 | 641.65 | 627.05 | 631.15 | 631.15 | -0.75% | 967,374 |
| Aug 13, 2026 | 625.80 | 637.90 | 621.15 | 635.95 | 635.95 | 1.63% | 2,075,606 |
| Aug 12, 2026 | 622.00 | 628.70 | 615.20 | 625.75 | 625.75 | 1.05% | 959,585 |
| Aug 11, 2026 | 626.30 | 630.25 | 615.95 | 619.25 | 619.25 | -1.06% | 1,026,272 |
| Aug 10, 2026 | 614.40 | 627.00 | 612.95 | 625.90 | 625.90 | 2.31% | 1,267,266 |
| Aug 7, 2026 | 607.80 | 620.00 | 603.70 | 611.75 | 611.75 | 0.39% | 1,048,214 |
| Aug 6, 2026 | 612.90 | 616.70 | 603.35 | 609.35 | 609.35 | -0.14% | 1,097,633 |
| Aug 5, 2026 | 610.60 | 616.55 | 608.20 | 610.20 | 610.20 | 0.42% | 911,506 |
| Aug 4, 2026 | 619.00 | 619.00 | 605.00 | 607.65 | 607.65 | -1.65% | 2,042,867 |
| Aug 3, 2026 | 610.80 | 622.00 | 602.40 | 617.85 | 617.85 | 1.51% | 2,681,421 |
| Jul 31, 2026 | 614.00 | 623.00 | 605.40 | 608.65 | 608.65 | 0.13% | 2,476,256 |
| Jul 30, 2026 | 600.50 | 619.50 | 600.00 | 607.85 | 607.85 | 2.14% | 3,846,347 |
| Jul 29, 2026 | 585.85 | 602.30 | 579.20 | 595.10 | 595.10 | 2.19% | 2,448,855 |
| Jul 28, 2026 | 573.00 | 594.40 | 573.00 | 582.35 | 582.35 | 1.60% | 2,903,322 |
| Jul 27, 2026 | 565.00 | 575.40 | 558.60 | 573.20 | 573.20 | 2.99% | 1,874,996 |
| Jul 24, 2026 | 563.00 | 565.25 | 548.00 | 556.55 | 556.55 | -2.15% | 1,476,692 |
| Jul 23, 2026 | 583.00 | 585.00 | 556.10 | 568.75 | 568.75 | -0.28% | 5,906,518 |
| Jul 22, 2026 | 573.10 | 587.70 | 563.30 | 570.35 | 570.35 | -0.25% | 3,377,417 |
| Jul 21, 2026 | 557.70 | 577.70 | 556.80 | 571.80 | 571.80 | 2.53% | 2,676,994 |
| Jul 20, 2026 | 554.00 | 563.90 | 552.30 | 557.70 | 557.70 | 0.45% | 1,501,476 |
| Jul 17, 2026 | 567.95 | 574.45 | 549.00 | 555.20 | 555.20 | -2.10% | 2,053,028 |
| Jul 16, 2026 | 545.30 | 571.00 | 542.15 | 567.10 | 567.10 | 4.32% | 4,570,537 |
| Jul 15, 2026 | 543.00 | 546.95 | 537.60 | 543.60 | 543.60 | 0.39% | 1,333,321 |
| Jul 14, 2026 | 554.90 | 554.90 | 539.10 | 541.50 | 541.50 | -2.77% | 1,091,269 |
| Jul 13, 2026 | 547.85 | 560.95 | 546.00 | 556.90 | 556.90 | 0.76% | 1,230,264 |
| Jul 10, 2026 | 544.70 | 559.00 | 540.15 | 552.70 | 552.70 | 1.47% | 1,836,478 |
| Jul 9, 2026 | 520.00 | 548.35 | 517.80 | 544.70 | 544.70 | 5.20% | 4,193,206 |
| Jul 8, 2026 | 519.95 | 538.50 | 513.00 | 517.80 | 517.80 | -1.28% | 2,043,494 |
| Jul 7, 2026 | 528.00 | 530.90 | 519.80 | 524.50 | 524.50 | -0.62% | 740,728 |
| Jul 6, 2026 | 520.10 | 531.00 | 517.60 | 527.75 | 527.75 | 1.58% | 1,178,614 |
| Jul 3, 2026 | 521.00 | 531.65 | 517.20 | 519.55 | 519.55 | 0.16% | 1,297,722 |
| Jul 2, 2026 | 499.70 | 524.00 | 499.05 | 518.70 | 518.70 | 4.65% | 1,964,134 |
| Jul 1, 2026 | 506.05 | 510.50 | 494.65 | 495.65 | 495.65 | -2.39% | 1,133,505 |
| Jun 30, 2026 | 491.70 | 510.80 | 491.70 | 507.80 | 507.80 | 3.78% | 1,951,219 |
| Jun 29, 2026 | 513.60 | 516.80 | 486.50 | 489.30 | 489.30 | -4.00% | 4,133,474 |
| Jun 25, 2026 | 521.00 | 530.25 | 509.00 | 509.70 | 509.70 | -2.94% | 2,838,935 |
| Jun 24, 2026 | 531.95 | 537.90 | 507.20 | 525.15 | 525.15 | -1.61% | 4,451,979 |
| Jun 23, 2026 | 540.85 | 546.15 | 531.00 | 533.75 | 533.75 | -0.75% | 1,636,870 |
| Jun 22, 2026 | 532.60 | 540.85 | 530.20 | 537.80 | 537.80 | 0.98% | 845,103 |
| Jun 19, 2026 | 526.00 | 537.60 | 525.00 | 532.60 | 532.60 | 0.64% | 1,839,003 |
| Jun 18, 2026 | 533.80 | 534.95 | 516.40 | 529.20 | 529.20 | -0.37% | 1,824,728 |
| Jun 17, 2026 | 531.00 | 537.90 | 527.00 | 531.15 | 531.15 | 0.58% | 1,150,346 |
| Jun 16, 2026 | 524.70 | 544.40 | 524.00 | 528.10 | 528.10 | 1.10% | 2,379,240 |
| Jun 15, 2026 | 530.00 | 534.70 | 520.05 | 522.35 | 522.35 | 0.66% | 2,092,540 |
| Jun 12, 2026 | 500.00 | 521.65 | 500.00 | 518.90 | 518.90 | 5.66% | 2,251,326 |