Skip to main content
IIFL Finance Limited (BOM:532636)
India flag India · Delayed Price · Currency is INR
569.45
+2.90 (0.51%)
At close: Dec 5, 2025

IIFL Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025570.85579.10565.00566.55566.55-1.42%186,565
Dec 3, 2025580.60581.80568.05574.70574.70-1.02%27,569
Dec 2, 2025586.90586.90578.50580.60580.60-1.07%14,730
Dec 1, 2025578.60592.55578.60586.90586.901.39%114,229
Nov 28, 2025571.10581.00568.05578.85578.851.78%50,540
Nov 27, 2025574.45576.20565.10568.75568.75-0.35%54,424
Nov 26, 2025558.30577.05557.15570.75570.752.46%98,404
Nov 25, 2025537.05559.00537.05557.05557.054.03%34,784
Nov 24, 2025540.35551.20533.10535.45535.45-0.74%36,282
Nov 21, 2025546.60548.35538.35539.45539.45-0.99%58,677
Nov 20, 2025557.70559.25542.55544.85544.85-2.30%74,251
Nov 19, 2025565.25565.60556.30557.70557.70-1.27%25,091
Nov 18, 2025562.20567.00550.80564.85564.850.54%100,564
Nov 17, 2025551.55562.55545.10561.80561.802.59%99,832
Nov 14, 2025535.45557.70535.45547.60547.601.90%97,790
Nov 13, 2025540.10545.25536.85537.40537.40-0.60%38,302
Nov 12, 2025541.75544.30534.30540.65540.650.04%17,945
Nov 11, 2025542.60548.60538.00540.45540.45-0.29%71,107
Nov 10, 2025526.35543.95524.75542.00542.003.02%45,989
Nov 7, 2025518.05534.70516.15526.10526.100.98%49,283
Nov 6, 2025541.40541.40519.00521.00521.00-3.32%42,392
Nov 4, 2025544.40546.15536.60538.90538.90-0.24%43,390
Nov 3, 2025538.00559.65537.35540.20540.201.03%212,931
Oct 31, 2025541.30551.70526.00534.70534.70-1.23%228,392
Oct 30, 2025520.20549.35520.20541.35541.353.47%450,293
Oct 29, 2025516.70524.00503.60523.20523.201.88%81,685
Oct 28, 2025507.65520.00505.75513.55513.551.60%126,175
Oct 27, 2025490.90506.70490.90505.45505.453.18%96,662
Oct 24, 2025490.25498.35488.00489.85489.85-0.34%28,969
Oct 23, 2025504.35504.35489.05491.50491.50-1.64%47,228
Oct 21, 2025507.00507.00491.20499.70499.700.12%9,634
Oct 20, 2025499.45502.90490.00499.10499.100.23%32,879
Oct 17, 2025501.05505.85491.80497.95497.95-0.34%208,845
Oct 16, 2025507.20509.50498.05499.65499.65-1.30%50,146
Oct 15, 2025485.05508.35484.65506.25506.254.41%131,193
Oct 14, 2025494.10496.65482.30484.85484.85-1.31%97,351
Oct 13, 2025485.05493.55483.90491.30491.300.30%24,322
Oct 10, 2025495.75496.55487.00489.85489.85-1.15%70,662
Oct 9, 2025499.00503.00490.00495.55495.551.40%119,998
Oct 8, 2025475.70492.30470.85488.70488.702.73%143,326
Oct 7, 2025471.70486.20470.75475.70475.701.34%116,256
Oct 6, 2025461.30472.15455.40469.40469.402.77%68,664
Oct 3, 2025444.55468.70444.55456.75456.751.00%118,331
Oct 1, 2025451.15454.25442.50452.25452.250.25%18,451
Sep 30, 2025439.10454.95437.80451.10451.102.73%108,629
Sep 29, 2025424.95440.35420.00439.10439.104.70%62,253
Sep 26, 2025433.10433.75418.40419.40419.40-3.63%24,745
Sep 25, 2025439.65444.00435.00435.20435.20-1.44%19,166
Sep 24, 2025450.00452.30440.05441.55441.55-2.01%18,278
Sep 23, 2025444.10453.90441.95450.60450.600.09%45,818
Sep 22, 2025455.20458.20448.70450.20450.20-0.83%59,183
Sep 19, 2025450.45458.50450.45453.95453.951.10%57,948
Sep 18, 2025446.15456.00445.35449.00449.001.25%71,060
Sep 17, 2025447.50448.20441.30443.45443.45-0.82%30,820
Sep 16, 2025441.80455.00440.05447.10447.101.48%65,713
Sep 15, 2025430.30442.25430.30440.60440.601.37%43,737
Sep 12, 2025439.05441.50434.00434.65434.65-0.99%18,736
Sep 11, 2025442.05448.25437.50439.00439.00-1.92%42,444
Sep 10, 2025441.90450.40440.00447.60447.601.54%36,022
Sep 9, 2025450.75450.75439.05440.80440.80-1.49%45,162
Sep 8, 2025431.15453.20431.15447.45447.452.84%62,152
Sep 5, 2025434.35438.45430.50435.10435.100.57%54,789
Sep 4, 2025435.70443.95432.10432.65432.65-1.17%44,612
Sep 3, 2025438.25444.00434.05437.75437.75-0.14%66,425
Sep 2, 2025438.75447.55437.00438.35438.35-0.09%35,452
Sep 1, 2025432.00440.75431.40438.75438.752.64%20,332
Aug 29, 2025435.10439.75426.00427.45427.45-1.96%37,767
Aug 28, 2025443.75449.80432.00436.00436.00-2.97%25,532
Aug 26, 2025461.55461.55447.35449.35449.35-2.00%24,469
Aug 25, 2025457.90462.75453.10458.50458.501.63%39,370
Aug 22, 2025458.80463.10450.05451.15451.15-1.89%22,584
Aug 21, 2025471.05471.60458.55459.85459.85-2.46%17,980
Aug 20, 2025472.05475.35468.20471.45471.45-0.12%29,917
Aug 19, 2025445.55473.00445.55472.00472.005.23%300,533
Aug 18, 2025442.45451.00442.45448.55448.551.50%41,826
Aug 14, 2025445.70454.55440.30441.90441.90-0.89%30,687
Aug 13, 2025453.30453.30443.60445.85445.85-0.62%16,232
Aug 12, 2025450.00461.05447.00448.65448.65-0.32%35,877
Aug 11, 2025452.80452.80444.45450.10450.100.39%14,966
Aug 8, 2025450.10453.85446.90448.35448.35-1.30%17,517
Aug 7, 2025450.95455.30441.10454.25454.250.38%71,927
Aug 6, 2025437.00456.70436.50452.55452.553.45%166,657
Aug 5, 2025449.15449.15434.80437.45437.45-2.66%43,280
Aug 4, 2025420.05450.95419.60449.40449.405.26%106,662
Aug 1, 2025474.25474.25420.65426.95426.95-10.30%277,191
Jul 31, 2025491.30496.25471.50476.00476.00-5.35%66,399
Jul 30, 2025516.85521.05501.65502.90502.90-2.29%29,158
Jul 29, 2025496.45519.90494.80514.70514.703.44%53,246
Jul 28, 2025514.95521.45493.80497.60497.60-3.58%44,872
Jul 25, 2025527.05528.05511.65516.10516.10-2.49%65,943
Jul 24, 2025532.45538.15528.00529.30529.30-0.82%12,372
Jul 23, 2025528.50535.80523.05533.65533.650.75%20,346
Jul 22, 2025535.00535.00527.20529.70529.70-1.23%19,842
Jul 21, 2025531.65538.00531.10536.30536.300.55%58,679
Jul 18, 2025525.45536.85525.45533.35533.351.21%38,456
Jul 17, 2025520.55530.75520.55526.95526.950.06%17,728
Jul 16, 2025523.45529.75523.45526.65526.650.36%14,178
Jul 15, 2025495.75530.95495.75524.75524.750.26%40,829
Jul 14, 2025516.15525.40516.15523.40523.400.75%60,265
Jul 11, 2025516.50521.85514.10519.50519.50-0.31%76,539