IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 607.00
-0.85 (-0.14%)
Jul 31, 2026, 3:29 PM IST
IIFL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 486.15 | 499.30 | 485.20 | 491.10 | 491.10 | -1.05% | 1,473,884 |
| Jun 10, 2026 | 508.45 | 508.60 | 493.20 | 496.30 | 496.30 | -2.31% | 1,935,559 |
| Jun 9, 2026 | 493.00 | 511.80 | 491.55 | 508.05 | 508.05 | 3.29% | 1,823,823 |
| Jun 8, 2026 | 506.50 | 512.75 | 490.00 | 491.85 | 491.85 | -4.85% | 1,734,435 |
| Jun 5, 2026 | 531.00 | 532.95 | 510.05 | 516.90 | 516.90 | -2.53% | 2,100,898 |
| Jun 4, 2026 | 502.00 | 534.90 | 495.00 | 530.30 | 530.30 | 6.32% | 7,382,754 |
| Jun 3, 2026 | 485.35 | 502.50 | 482.85 | 498.80 | 498.80 | 4.04% | 6,957,591 |
| Jun 2, 2026 | 461.00 | 483.30 | 459.70 | 479.45 | 479.45 | 2.49% | 2,101,491 |
| Jun 1, 2026 | 470.20 | 474.15 | 464.90 | 467.80 | 467.80 | 0.19% | 2,547,207 |
| May 29, 2026 | 480.40 | 483.55 | 462.65 | 466.90 | 466.90 | -2.39% | 3,116,222 |
| 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 |