Skip to main content
IIFL Finance Limited (BOM:532636)
India flag India · Delayed Price · Currency is INR
485.30
-6.90 (-1.40%)
At close: Mar 6, 2026

IIFL Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026475.25476.35457.00471.15471.15-2.92%68,900
Mar 6, 2026491.55496.70474.00485.30485.30-1.40%54,490
Mar 5, 2026482.50493.20478.80492.20492.202.91%31,385
Mar 4, 2026495.95495.95475.10478.30478.30-4.22%41,730
Mar 2, 2026477.05505.00477.05499.35499.350.54%104,183
Feb 27, 2026503.15503.80494.15496.65496.65-1.61%31,256
Feb 26, 2026515.55515.55501.05504.80504.80-0.83%47,220
Feb 25, 2026505.80510.00503.85509.00509.001.22%27,925
Feb 24, 2026501.55505.80496.00502.85502.85-0.22%34,983
Feb 23, 2026501.90522.50498.35503.95503.951.46%115,046
Feb 20, 2026496.95507.85487.45496.70496.70-0.08%134,406
Feb 19, 2026512.70514.25493.75497.10497.10-2.95%123,726
Feb 18, 2026520.15523.10498.25512.20512.20-1.49%106,549
Feb 17, 2026503.65521.80503.65519.95519.951.79%33,462
Feb 16, 2026505.00513.00497.15510.80510.800.40%57,204
Feb 13, 2026520.25520.25499.25508.75508.75-2.78%137,020
Feb 12, 2026530.15530.15517.30523.30523.30-0.43%23,888
Feb 11, 2026531.25531.25522.95525.55525.550.04%45,590
Feb 10, 2026520.90529.90520.90525.35525.351.43%75,265
Feb 9, 2026516.30522.55511.85517.95517.950.52%47,859
Feb 6, 2026508.40518.95500.00515.25515.252.03%197,826
Feb 5, 2026517.25519.95495.70505.00505.00-2.51%124,013
Feb 4, 2026512.10531.05512.10518.00518.001.78%103,383
Feb 3, 2026500.50515.25490.00508.95508.952.72%197,003
Feb 2, 2026476.10502.10476.10495.45495.454.08%271,847
Feb 1, 2026528.45529.40471.55476.05476.05-10.06%250,562
Jan 30, 2026545.50546.55525.00529.30529.30-3.04%1,875,708
Jan 29, 2026545.30566.10539.80545.90545.900.18%219,050
Jan 28, 2026529.90558.15524.65544.90540.904.03%322,308
Jan 27, 2026521.65530.80508.65523.80519.950.54%221,610
Jan 23, 2026549.05567.20519.25521.00517.18-3.66%753,424
Jan 22, 2026630.00635.35515.25540.80536.83-13.15%1,288,048
Jan 21, 2026625.25630.75598.65622.70618.13-1.06%98,211
Jan 20, 2026651.75654.00627.20629.35624.73-3.43%57,338
Jan 19, 2026629.40653.40629.40651.70646.922.83%64,617
Jan 16, 2026626.15641.40626.15633.75629.10-0.19%17,786
Jan 14, 2026638.00640.90629.40634.95630.29-0.47%33,510
Jan 13, 2026643.10650.00630.60637.95633.27-0.69%44,439
Jan 12, 2026646.50653.25627.75642.40637.68-1.01%40,883
Jan 9, 2026645.05656.80639.45648.95644.190.23%47,939
Jan 8, 2026656.85656.85640.50647.45642.70-1.43%27,732
Jan 7, 2026665.85665.85648.80656.85652.03-1.22%37,916
Jan 6, 2026646.05674.95646.00664.95660.073.09%126,655
Jan 5, 2026643.15648.00638.55645.05640.310.78%35,501
Jan 2, 2026622.30649.05619.40640.05635.353.18%92,981
Jan 1, 2026605.05621.90605.05620.35615.801.61%63,797
Dec 31, 2025600.20613.45598.20610.50606.021.24%88,043
Dec 30, 2025593.00605.90590.05603.00598.571.51%77,477
Dec 29, 2025599.15603.50591.50594.05589.69-0.86%45,406
Dec 26, 2025605.05607.40595.10599.20594.80-0.50%85,268
Dec 24, 2025561.40605.70561.40602.20597.785.19%255,904
Dec 23, 2025579.00579.00567.60572.50568.300.36%42,568
Dec 22, 2025567.80582.00562.45570.45566.261.05%28,158
Dec 19, 2025560.65569.20558.70564.55560.410.72%24,350
Dec 18, 2025565.70570.00555.10560.50556.39-0.44%13,495
Dec 17, 2025567.75574.00561.00562.95558.82-0.84%35,695
Dec 16, 2025571.35575.25563.30567.70563.53-1.32%24,816
Dec 15, 2025577.35580.00570.70575.30571.08-1.02%31,247
Dec 12, 2025574.40582.45566.60581.20576.932.32%19,526
Dec 11, 2025564.90577.00562.65568.00563.830.87%32,799
Dec 10, 2025575.00576.65560.40563.10558.97-0.77%60,030
Dec 9, 2025554.30569.00546.95567.45563.282.36%36,519
Dec 8, 2025569.00570.85546.45554.35550.28-2.65%82,026
Dec 5, 2025562.50571.60558.30569.45565.270.51%46,552
Dec 4, 2025570.85579.10565.00566.55562.39-1.42%186,565
Dec 3, 2025580.60581.80568.05574.70570.48-1.02%27,569
Dec 2, 2025586.90586.90578.50580.60576.34-1.07%14,730
Dec 1, 2025578.60592.55578.60586.90582.591.39%114,229
Nov 28, 2025571.10581.00568.05578.85574.601.78%50,540
Nov 27, 2025574.45576.20565.10568.75564.57-0.35%54,424
Nov 26, 2025558.30577.05557.15570.75566.562.46%98,404
Nov 25, 2025537.05559.00537.05557.05552.964.03%34,784
Nov 24, 2025540.35551.20533.10535.45531.52-0.74%36,282
Nov 21, 2025546.60548.35538.35539.45535.49-0.99%58,677
Nov 20, 2025557.70559.25542.55544.85540.85-2.30%74,251
Nov 19, 2025565.25565.60556.30557.70553.61-1.27%25,091
Nov 18, 2025562.20567.00550.80564.85560.700.54%100,564
Nov 17, 2025551.55562.55545.10561.80557.682.59%99,832
Nov 14, 2025535.45557.70535.45547.60543.581.90%97,790
Nov 13, 2025540.10545.25536.85537.40533.46-0.60%38,302
Nov 12, 2025541.75544.30534.30540.65536.680.04%17,945
Nov 11, 2025542.60548.60538.00540.45536.48-0.29%71,107
Nov 10, 2025526.35543.95524.75542.00538.023.02%45,989
Nov 7, 2025518.05534.70516.15526.10522.240.98%49,283
Nov 6, 2025541.40541.40519.00521.00517.18-3.32%42,392
Nov 4, 2025544.40546.15536.60538.90534.94-0.24%43,390
Nov 3, 2025538.00559.65537.35540.20536.231.03%212,931
Oct 31, 2025541.30551.70526.00534.70530.77-1.23%228,392
Oct 30, 2025520.20549.35520.20541.35537.383.47%450,293
Oct 29, 2025516.70524.00503.60523.20519.361.88%81,685
Oct 28, 2025507.65520.00505.75513.55509.781.60%126,175
Oct 27, 2025490.90506.70490.90505.45501.743.18%96,662
Oct 24, 2025490.25498.35488.00489.85486.25-0.34%28,969
Oct 23, 2025504.35504.35489.05491.50487.89-1.64%47,228
Oct 21, 2025507.00507.00491.20499.70496.030.12%9,634
Oct 20, 2025499.45502.90490.00499.10495.440.23%32,879
Oct 17, 2025501.05505.85491.80497.95494.29-0.34%208,845
Oct 16, 2025507.20509.50498.05499.65495.98-1.30%50,146
Oct 15, 2025485.05508.35484.65506.25502.534.41%131,193
Oct 14, 2025494.10496.65482.30484.85481.29-1.31%97,351