IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 466.90
-11.45 (-2.39%)
May 29, 2026, 3:30 PM IST
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 472.00 | 481.00 | 468.50 | 478.35 | 478.35 | 0.72% | 5,135,456 |
| May 26, 2026 | 481.20 | 500.00 | 473.40 | 474.95 | 474.95 | -1.44% | 4,086,101 |
| May 25, 2026 | 468.00 | 488.05 | 464.80 | 481.90 | 481.90 | 4.15% | 3,797,994 |
| May 22, 2026 | 462.00 | 469.70 | 455.50 | 462.70 | 462.70 | 0.13% | 1,631,875 |
| May 21, 2026 | 468.00 | 468.25 | 459.15 | 462.10 | 462.10 | -0.41% | 1,338,338 |
| May 20, 2026 | 457.00 | 465.00 | 452.35 | 464.00 | 464.00 | 0.69% | 970,645 |
| May 19, 2026 | 456.30 | 464.35 | 452.85 | 460.80 | 460.80 | 1.09% | 996,827 |
| May 18, 2026 | 458.00 | 463.40 | 445.65 | 455.85 | 455.85 | -1.94% | 1,795,996 |
| May 15, 2026 | 464.00 | 471.10 | 452.55 | 464.85 | 464.85 | 1.11% | 2,997,735 |
| May 14, 2026 | 469.95 | 470.50 | 447.30 | 459.75 | 459.75 | -0.83% | 3,628,200 |
| May 13, 2026 | 473.00 | 493.20 | 458.75 | 463.60 | 463.60 | 4.02% | 35,295,550 |
| May 12, 2026 | 459.00 | 461.95 | 443.30 | 445.70 | 445.70 | -3.60% | 1,031,217 |
| May 11, 2026 | 459.90 | 465.00 | 448.00 | 462.35 | 462.35 | 0.23% | 1,438,651 |
| May 8, 2026 | 464.20 | 471.40 | 459.20 | 461.30 | 461.30 | -0.62% | 1,416,179 |
| May 7, 2026 | 459.00 | 469.00 | 457.00 | 464.20 | 464.20 | 1.98% | 2,650,816 |
| May 6, 2026 | 448.50 | 458.80 | 441.65 | 455.20 | 455.20 | 3.08% | 3,445,499 |
| May 5, 2026 | 462.05 | 462.05 | 437.60 | 441.60 | 441.60 | -3.73% | 2,853,660 |
| May 4, 2026 | 465.20 | 473.50 | 454.90 | 458.70 | 458.70 | -0.05% | 2,912,759 |
| Apr 30, 2026 | 460.45 | 473.40 | 442.15 | 458.95 | 458.95 | 2.66% | 17,344,360 |
| Apr 29, 2026 | 442.90 | 453.30 | 439.05 | 447.05 | 447.05 | 2.05% | 3,453,265 |
| Apr 28, 2026 | 437.50 | 446.90 | 432.45 | 438.05 | 438.05 | 0.93% | 3,917,728 |
| Apr 27, 2026 | 422.00 | 441.00 | 409.10 | 434.00 | 434.00 | 3.49% | 8,953,270 |
| Apr 24, 2026 | 423.00 | 423.55 | 411.85 | 419.35 | 419.35 | -0.17% | 2,798,721 |
| Apr 23, 2026 | 467.00 | 468.75 | 417.00 | 420.05 | 420.05 | -10.18% | 8,106,700 |
| Apr 22, 2026 | 478.90 | 480.85 | 466.10 | 467.65 | 467.65 | -1.84% | 1,418,725 |
| Apr 21, 2026 | 470.00 | 478.95 | 467.45 | 476.40 | 476.40 | 1.63% | 805,560 |
| Apr 20, 2026 | 474.30 | 474.95 | 463.50 | 468.75 | 468.75 | -0.97% | 903,579 |
| Apr 17, 2026 | 466.95 | 478.05 | 464.40 | 473.35 | 473.35 | 1.57% | 979,792 |
| Apr 16, 2026 | 475.00 | 483.80 | 464.20 | 466.05 | 466.05 | -0.68% | 1,349,409 |
| Apr 15, 2026 | 460.00 | 474.00 | 455.10 | 469.25 | 469.25 | 4.64% | 1,406,476 |
| Apr 13, 2026 | 445.00 | 454.00 | 440.55 | 448.45 | 448.45 | -1.54% | 743,619 |
| Apr 10, 2026 | 448.00 | 457.00 | 445.00 | 455.45 | 455.45 | 2.76% | 1,240,843 |
| Apr 9, 2026 | 447.00 | 459.85 | 440.00 | 443.20 | 443.20 | -0.83% | 1,362,892 |
| Apr 8, 2026 | 448.00 | 452.40 | 440.00 | 446.90 | 446.90 | 4.32% | 3,820,112 |
| Apr 7, 2026 | 436.95 | 437.45 | 427.00 | 428.40 | 428.40 | -2.63% | 1,040,408 |
| Apr 6, 2026 | 438.50 | 441.30 | 427.50 | 439.95 | 439.95 | 1.16% | 1,697,373 |
| Apr 2, 2026 | 434.70 | 437.25 | 421.05 | 434.90 | 434.90 | -0.65% | 920,408 |
| Apr 1, 2026 | 438.00 | 448.20 | 434.25 | 437.75 | 437.75 | 1.70% | 1,116,743 |
| Mar 30, 2026 | 440.25 | 443.70 | 426.00 | 430.45 | 430.45 | -3.97% | 1,905,123 |
| 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 |