IIFL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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