IIFL Finance Limited (NSE:IIFL)
India · Delayed Price · Currency is INR 583.80
-16.95 (-2.82%)
Oct 1, 2026, 3:29 PM IST
IIFL Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 600.00 | 606.60 | 577.00 | 583.15 | - | -2.93% | 1,821,157 |
| 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 |
| Aug 31, 2026 | 654.95 | 656.90 | 639.00 | 646.75 | 646.75 | -1.90% | 1,485,055 |
| Aug 28, 2026 | 633.65 | 667.35 | 615.00 | 659.25 | 659.25 | 3.71% | 1,785,071 |
| Aug 27, 2026 | 650.00 | 659.60 | 632.00 | 635.65 | 635.65 | -2.81% | 2,283,168 |
| Aug 26, 2026 | 663.40 | 671.50 | 652.00 | 654.05 | 654.05 | -1.83% | 2,114,553 |
| Aug 25, 2026 | 667.00 | 681.10 | 643.55 | 666.25 | 666.25 | -4.33% | 8,288,695 |
| Aug 24, 2026 | 684.75 | 705.00 | 681.50 | 696.40 | 696.40 | 2.44% | 3,800,142 |
| 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 |