IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 663.80
-2.45 (-0.37%)
Nov 12, 2026, 3:30 PM IST
IIFL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 663.00 | 675.95 | 655.35 | 663.80 | 663.80 | -0.37% | 3,991,053 |
| Nov 11, 2026 | 645.00 | 694.40 | 635.00 | 666.25 | 666.25 | 6.26% | 28,969,546 |
| Nov 9, 2026 | 633.00 | 637.50 | 615.60 | 627.00 | 627.00 | -0.44% | 1,994,381 |
| Nov 8, 2026 | 626.00 | 631.45 | 624.55 | 629.75 | 629.75 | 0.64% | 400,121 |
| Nov 6, 2026 | 599.70 | 627.65 | 586.25 | 625.75 | 625.75 | 3.52% | 5,134,714 |
| Nov 5, 2026 | 600.00 | 611.10 | 583.30 | 604.50 | 604.50 | 4.55% | 4,465,340 |
| Nov 4, 2026 | 541.85 | 585.00 | 541.50 | 578.20 | 578.20 | 6.77% | 2,082,632 |
| Nov 3, 2026 | 562.00 | 571.50 | 538.55 | 541.55 | 541.55 | -2.06% | 1,827,435 |
| Nov 2, 2026 | 524.00 | 556.00 | 520.30 | 552.95 | 552.95 | 4.79% | 1,872,900 |
| Oct 30, 2026 | 555.00 | 559.00 | 522.10 | 527.65 | 527.65 | -6.15% | 1,647,970 |
| Oct 29, 2026 | 535.00 | 563.40 | 533.35 | 562.20 | 562.20 | 5.44% | 1,842,099 |
| Oct 28, 2026 | 529.00 | 537.00 | 523.65 | 533.20 | 533.20 | 1.07% | 845,383 |
| Oct 27, 2026 | 525.70 | 531.00 | 519.10 | 527.55 | 527.55 | -0.31% | 1,416,967 |
| Oct 26, 2026 | 529.00 | 533.40 | 512.70 | 529.20 | 529.20 | -0.46% | 1,363,061 |
| Oct 23, 2026 | 565.10 | 567.00 | 527.00 | 531.65 | 531.65 | -6.38% | 2,538,691 |
| Oct 22, 2026 | 584.00 | 587.65 | 566.20 | 567.90 | 567.90 | -2.87% | 2,620,804 |
| Oct 21, 2026 | 615.00 | 621.50 | 581.75 | 584.70 | 584.70 | -4.54% | 3,019,545 |
| Oct 19, 2026 | 615.00 | 628.50 | 610.00 | 612.50 | 612.50 | -0.47% | 1,788,198 |
| Oct 16, 2026 | 607.05 | 618.50 | 590.50 | 615.40 | 615.40 | 2.89% | 6,386,524 |
| Oct 15, 2026 | 594.70 | 607.05 | 582.50 | 598.10 | 598.10 | 0.55% | 2,117,426 |
| Oct 14, 2026 | 607.35 | 608.40 | 592.00 | 594.85 | 594.85 | -3.07% | 1,645,081 |
| Oct 13, 2026 | 608.90 | 616.00 | 598.00 | 613.70 | 613.70 | 1.16% | 1,008,152 |
| Oct 12, 2026 | 606.00 | 619.70 | 601.45 | 606.65 | 606.65 | 1.50% | 1,417,498 |
| Oct 9, 2026 | 580.45 | 605.50 | 580.45 | 597.70 | 597.70 | 3.20% | 2,000,049 |
| Oct 8, 2026 | 591.40 | 592.30 | 566.30 | 579.15 | 579.15 | -1.60% | 1,555,838 |
| Oct 7, 2026 | 600.00 | 600.00 | 584.15 | 588.55 | 588.55 | -2.19% | 1,169,032 |
| Oct 6, 2026 | 601.65 | 603.70 | 590.45 | 601.70 | 601.70 | 0.09% | 1,097,013 |
| Oct 5, 2026 | 590.00 | 609.00 | 587.35 | 601.15 | 601.15 | 2.97% | 1,622,026 |
| Oct 1, 2026 | 600.00 | 606.60 | 577.00 | 583.80 | 583.80 | -2.82% | 1,821,159 |
| Sep 30, 2026 | 606.00 | 608.65 | 598.00 | 600.75 | 600.75 | -1.11% | 1,194,083 |
| Sep 29, 2026 | 595.05 | 614.05 | 588.75 | 607.50 | 607.50 | 1.56% | 2,559,619 |
| Sep 28, 2026 | 609.90 | 609.90 | 593.05 | 598.15 | 598.15 | -3.05% | 1,208,016 |
| Sep 25, 2026 | 616.50 | 621.85 | 611.10 | 616.95 | 616.95 | -0.10% | 843,724 |
| Sep 24, 2026 | 624.20 | 631.45 | 615.30 | 617.55 | 617.55 | -2.49% | 929,076 |
| Sep 23, 2026 | 616.75 | 638.25 | 613.60 | 633.30 | 633.30 | 2.55% | 3,608,407 |
| Sep 22, 2026 | 608.00 | 620.00 | 604.00 | 617.55 | 617.55 | 1.55% | 1,734,500 |
| Sep 21, 2026 | 600.00 | 611.90 | 596.00 | 608.10 | 608.10 | 1.32% | 1,001,538 |
| Sep 18, 2026 | 602.00 | 614.25 | 598.50 | 600.20 | 600.20 | 0.61% | 2,243,955 |
| Sep 17, 2026 | 585.00 | 604.90 | 585.00 | 596.55 | 596.55 | 1.85% | 2,722,029 |
| Sep 16, 2026 | 583.55 | 592.65 | 567.40 | 585.70 | 585.70 | 0.80% | 1,242,412 |
| Sep 15, 2026 | 599.00 | 599.00 | 573.30 | 581.05 | 581.05 | -3.26% | 2,152,091 |
| Sep 11, 2026 | 605.00 | 616.35 | 595.00 | 600.60 | 600.60 | -1.16% | 2,661,025 |
| Sep 10, 2026 | 609.80 | 616.50 | 601.25 | 607.65 | 607.65 | 0.41% | 2,214,842 |
| Sep 9, 2026 | 626.00 | 628.05 | 602.25 | 605.15 | 605.15 | -3.64% | 4,680,660 |
| Sep 8, 2026 | 660.20 | 675.80 | 616.40 | 628.00 | 628.00 | -3.98% | 6,784,526 |
| Sep 7, 2026 | 649.00 | 667.00 | 635.30 | 654.05 | 654.05 | 0.45% | 4,742,061 |
| Sep 4, 2026 | 645.70 | 662.90 | 640.40 | 651.15 | 651.15 | 1.20% | 2,119,359 |
| Sep 3, 2026 | 638.30 | 655.95 | 637.70 | 643.40 | 643.40 | 1.60% | 5,167,110 |
| Sep 2, 2026 | 633.85 | 652.00 | 624.25 | 633.25 | 633.25 | -0.92% | 4,480,751 |
| Sep 1, 2026 | 645.05 | 651.00 | 628.00 | 639.15 | 639.15 | -1.18% | 1,501,350 |