IIFL Finance Limited (BOM:532636)
India
· Delayed Price · Currency is INR 438.85
+5.15 (1.19%)
At close: Apr 28, 2026
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 438.35 | 448.65 | 432.45 | 438.85 | 438.85 | 1.19% | 233,352 |
| Apr 27, 2026 | 425.55 | 440.80 | 409.45 | 433.70 | 433.70 | 3.43% | 1,809,123 |
| Apr 24, 2026 | 424.25 | 424.35 | 412.00 | 419.30 | 419.30 | -0.20% | 222,800 |
| Apr 23, 2026 | 467.80 | 467.80 | 417.00 | 420.15 | 420.15 | -10.12% | 288,887 |
| Apr 22, 2026 | 478.05 | 480.05 | 466.35 | 467.45 | 467.45 | -1.92% | 72,777 |
| Apr 21, 2026 | 470.95 | 478.95 | 469.15 | 476.60 | 476.60 | 1.65% | 65,807 |
| Apr 20, 2026 | 477.55 | 477.55 | 463.95 | 468.85 | 468.85 | -0.91% | 52,449 |
| Apr 17, 2026 | 478.95 | 478.95 | 464.10 | 473.15 | 473.15 | 1.55% | 70,339 |
| Apr 16, 2026 | 474.30 | 483.00 | 464.00 | 465.95 | 465.95 | -0.85% | 60,850 |
| Apr 15, 2026 | 458.00 | 474.00 | 455.40 | 469.95 | 469.95 | 4.79% | 64,002 |
| Apr 13, 2026 | 452.45 | 453.20 | 441.00 | 448.45 | 448.45 | -1.52% | 16,359 |
| Apr 10, 2026 | 445.00 | 456.45 | 444.60 | 455.35 | 455.35 | 2.74% | 73,170 |
| Apr 9, 2026 | 448.85 | 459.90 | 440.00 | 443.20 | 443.20 | -0.93% | 55,840 |
| Apr 8, 2026 | 449.85 | 452.20 | 439.70 | 447.35 | 447.35 | 4.42% | 113,751 |
| Apr 7, 2026 | 435.30 | 437.05 | 427.00 | 428.40 | 428.40 | -2.69% | 46,422 |
| Apr 6, 2026 | 440.30 | 441.00 | 427.55 | 440.25 | 440.25 | 1.30% | 60,069 |
| Apr 2, 2026 | 431.00 | 437.10 | 421.00 | 434.60 | 434.60 | -0.70% | 25,299 |
| Apr 1, 2026 | 439.95 | 448.00 | 435.00 | 437.65 | 437.65 | 1.84% | 42,154 |
| Mar 30, 2026 | 440.00 | 441.90 | 427.00 | 429.75 | 429.75 | -4.06% | 71,143 |
| Mar 27, 2026 | 446.45 | 463.15 | 444.20 | 447.95 | 447.95 | -3.59% | 118,306 |
| Mar 25, 2026 | 461.50 | 474.20 | 458.15 | 464.65 | 464.65 | 1.91% | 59,808 |
| Mar 24, 2026 | 460.15 | 465.00 | 441.00 | 455.95 | 455.95 | 0.56% | 118,092 |
| Mar 23, 2026 | 470.60 | 470.60 | 443.85 | 453.40 | 453.40 | -4.19% | 110,442 |
| Mar 20, 2026 | 468.30 | 485.85 | 466.30 | 473.25 | 473.25 | 1.23% | 60,474 |
| Mar 19, 2026 | 480.95 | 480.95 | 462.70 | 467.50 | 467.50 | -4.30% | 20,778 |
| Mar 18, 2026 | 471.80 | 491.60 | 470.75 | 488.50 | 488.50 | 3.55% | 41,460 |
| Mar 17, 2026 | 474.30 | 475.00 | 463.00 | 471.75 | 471.75 | -0.54% | 32,292 |
| Mar 16, 2026 | 474.15 | 477.15 | 461.25 | 474.30 | 474.30 | -0.42% | 32,706 |
| Mar 13, 2026 | 481.00 | 483.55 | 471.75 | 476.30 | 476.30 | -1.01% | 41,437 |
| Mar 12, 2026 | 476.05 | 482.75 | 469.80 | 481.15 | 481.15 | 0.23% | 48,801 |
| Mar 11, 2026 | 491.90 | 491.90 | 475.10 | 480.05 | 480.05 | -2.41% | 52,670 |
| Mar 10, 2026 | 475.85 | 493.25 | 470.70 | 491.90 | 491.90 | 4.40% | 33,808 |
| Mar 9, 2026 | 475.25 | 476.35 | 457.00 | 471.15 | 471.15 | -2.92% | 68,900 |
| Mar 6, 2026 | 491.55 | 496.70 | 474.00 | 485.30 | 485.30 | -1.40% | 54,490 |
| Mar 5, 2026 | 482.50 | 493.20 | 478.80 | 492.20 | 492.20 | 2.91% | 31,385 |
| Mar 4, 2026 | 495.95 | 495.95 | 475.10 | 478.30 | 478.30 | -4.22% | 41,730 |
| Mar 2, 2026 | 477.05 | 505.00 | 477.05 | 499.35 | 499.35 | 0.54% | 104,183 |
| Feb 27, 2026 | 503.15 | 503.80 | 494.15 | 496.65 | 496.65 | -1.61% | 31,256 |
| Feb 26, 2026 | 515.55 | 515.55 | 501.05 | 504.80 | 504.80 | -0.83% | 47,220 |
| Feb 25, 2026 | 505.80 | 510.00 | 503.85 | 509.00 | 509.00 | 1.22% | 27,925 |
| Feb 24, 2026 | 501.55 | 505.80 | 496.00 | 502.85 | 502.85 | -0.22% | 34,983 |
| Feb 23, 2026 | 501.90 | 522.50 | 498.35 | 503.95 | 503.95 | 1.46% | 115,046 |
| Feb 20, 2026 | 496.95 | 507.85 | 487.45 | 496.70 | 496.70 | -0.08% | 134,406 |
| Feb 19, 2026 | 512.70 | 514.25 | 493.75 | 497.10 | 497.10 | -2.95% | 123,726 |
| Feb 18, 2026 | 520.15 | 523.10 | 498.25 | 512.20 | 512.20 | -1.49% | 106,549 |
| Feb 17, 2026 | 503.65 | 521.80 | 503.65 | 519.95 | 519.95 | 1.79% | 33,462 |
| Feb 16, 2026 | 505.00 | 513.00 | 497.15 | 510.80 | 510.80 | 0.40% | 57,204 |
| Feb 13, 2026 | 520.25 | 520.25 | 499.25 | 508.75 | 508.75 | -2.78% | 137,020 |
| Feb 12, 2026 | 530.15 | 530.15 | 517.30 | 523.30 | 523.30 | -0.43% | 23,888 |
| Feb 11, 2026 | 531.25 | 531.25 | 522.95 | 525.55 | 525.55 | 0.04% | 45,590 |
| Feb 10, 2026 | 520.90 | 529.90 | 520.90 | 525.35 | 525.35 | 1.43% | 75,265 |
| Feb 9, 2026 | 516.30 | 522.55 | 511.85 | 517.95 | 517.95 | 0.52% | 47,859 |
| Feb 6, 2026 | 508.40 | 518.95 | 500.00 | 515.25 | 515.25 | 2.03% | 197,826 |
| Feb 5, 2026 | 517.25 | 519.95 | 495.70 | 505.00 | 505.00 | -2.51% | 124,013 |
| Feb 4, 2026 | 512.10 | 531.05 | 512.10 | 518.00 | 518.00 | 1.78% | 103,383 |
| Feb 3, 2026 | 500.50 | 515.25 | 490.00 | 508.95 | 508.95 | 2.72% | 197,003 |
| Feb 2, 2026 | 476.10 | 502.10 | 476.10 | 495.45 | 495.45 | 4.08% | 271,847 |
| Feb 1, 2026 | 528.45 | 529.40 | 471.55 | 476.05 | 476.05 | -10.06% | 250,562 |
| Jan 30, 2026 | 545.50 | 546.55 | 525.00 | 529.30 | 529.30 | -3.04% | 1,875,708 |
| Jan 29, 2026 | 545.30 | 566.10 | 539.80 | 545.90 | 545.90 | 0.18% | 219,050 |
| Jan 28, 2026 | 529.90 | 558.15 | 524.65 | 544.90 | 540.90 | 4.03% | 322,308 |
| Jan 27, 2026 | 521.65 | 530.80 | 508.65 | 523.80 | 519.95 | 0.54% | 221,610 |
| Jan 23, 2026 | 549.05 | 567.20 | 519.25 | 521.00 | 517.18 | -3.66% | 753,424 |
| Jan 22, 2026 | 630.00 | 635.35 | 515.25 | 540.80 | 536.83 | -13.15% | 1,288,048 |
| Jan 21, 2026 | 625.25 | 630.75 | 598.65 | 622.70 | 618.13 | -1.06% | 98,211 |
| Jan 20, 2026 | 651.75 | 654.00 | 627.20 | 629.35 | 624.73 | -3.43% | 57,338 |
| Jan 19, 2026 | 629.40 | 653.40 | 629.40 | 651.70 | 646.92 | 2.83% | 64,617 |
| Jan 16, 2026 | 626.15 | 641.40 | 626.15 | 633.75 | 629.10 | -0.19% | 17,786 |
| Jan 14, 2026 | 638.00 | 640.90 | 629.40 | 634.95 | 630.29 | -0.47% | 33,510 |
| Jan 13, 2026 | 643.10 | 650.00 | 630.60 | 637.95 | 633.27 | -0.69% | 44,439 |
| Jan 12, 2026 | 646.50 | 653.25 | 627.75 | 642.40 | 637.68 | -1.01% | 40,883 |
| Jan 9, 2026 | 645.05 | 656.80 | 639.45 | 648.95 | 644.19 | 0.23% | 47,939 |
| Jan 8, 2026 | 656.85 | 656.85 | 640.50 | 647.45 | 642.70 | -1.43% | 27,732 |
| Jan 7, 2026 | 665.85 | 665.85 | 648.80 | 656.85 | 652.03 | -1.22% | 37,916 |
| Jan 6, 2026 | 646.05 | 674.95 | 646.00 | 664.95 | 660.07 | 3.09% | 126,655 |
| Jan 5, 2026 | 643.15 | 648.00 | 638.55 | 645.05 | 640.31 | 0.78% | 35,501 |
| Jan 2, 2026 | 622.30 | 649.05 | 619.40 | 640.05 | 635.35 | 3.18% | 92,981 |
| Jan 1, 2026 | 605.05 | 621.90 | 605.05 | 620.35 | 615.80 | 1.61% | 63,797 |
| Dec 31, 2025 | 600.20 | 613.45 | 598.20 | 610.50 | 606.02 | 1.24% | 88,043 |
| Dec 30, 2025 | 593.00 | 605.90 | 590.05 | 603.00 | 598.57 | 1.51% | 77,477 |
| Dec 29, 2025 | 599.15 | 603.50 | 591.50 | 594.05 | 589.69 | -0.86% | 45,406 |
| Dec 26, 2025 | 605.05 | 607.40 | 595.10 | 599.20 | 594.80 | -0.50% | 85,268 |
| Dec 24, 2025 | 561.40 | 605.70 | 561.40 | 602.20 | 597.78 | 5.19% | 255,904 |
| Dec 23, 2025 | 579.00 | 579.00 | 567.60 | 572.50 | 568.30 | 0.36% | 42,568 |
| Dec 22, 2025 | 567.80 | 582.00 | 562.45 | 570.45 | 566.26 | 1.05% | 28,158 |
| Dec 19, 2025 | 560.65 | 569.20 | 558.70 | 564.55 | 560.41 | 0.72% | 24,350 |
| Dec 18, 2025 | 565.70 | 570.00 | 555.10 | 560.50 | 556.39 | -0.44% | 13,495 |
| Dec 17, 2025 | 567.75 | 574.00 | 561.00 | 562.95 | 558.82 | -0.84% | 35,695 |
| Dec 16, 2025 | 571.35 | 575.25 | 563.30 | 567.70 | 563.53 | -1.32% | 24,816 |
| Dec 15, 2025 | 577.35 | 580.00 | 570.70 | 575.30 | 571.08 | -1.02% | 31,247 |
| Dec 12, 2025 | 574.40 | 582.45 | 566.60 | 581.20 | 576.93 | 2.32% | 19,526 |
| Dec 11, 2025 | 564.90 | 577.00 | 562.65 | 568.00 | 563.83 | 0.87% | 32,799 |
| Dec 10, 2025 | 575.00 | 576.65 | 560.40 | 563.10 | 558.97 | -0.77% | 60,030 |
| Dec 9, 2025 | 554.30 | 569.00 | 546.95 | 567.45 | 563.28 | 2.36% | 36,519 |
| Dec 8, 2025 | 569.00 | 570.85 | 546.45 | 554.35 | 550.28 | -2.65% | 82,026 |
| Dec 5, 2025 | 562.50 | 571.60 | 558.30 | 569.45 | 565.27 | 0.51% | 46,552 |
| Dec 4, 2025 | 570.85 | 579.10 | 565.00 | 566.55 | 562.39 | -1.42% | 186,565 |
| Dec 3, 2025 | 580.60 | 581.80 | 568.05 | 574.70 | 570.48 | -1.02% | 27,569 |
| Dec 2, 2025 | 586.90 | 586.90 | 578.50 | 580.60 | 576.34 | -1.07% | 14,730 |
| Dec 1, 2025 | 578.60 | 592.55 | 578.60 | 586.90 | 582.59 | 1.39% | 114,229 |