IIFL Finance Limited (NSE:IIFL)
India
· Delayed Price · Currency is INR 485.10
-6.30 (-1.28%)
At close: Mar 6, 2026
IIFL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 486.00 | 494.20 | 479.10 | 491.40 | 491.40 | 2.39% | 729,132 |
| Mar 4, 2026 | 494.00 | 494.00 | 475.00 | 479.95 | 479.95 | -3.91% | 1,421,872 |
| Mar 2, 2026 | 487.40 | 505.00 | 482.00 | 499.50 | 499.50 | 0.67% | 1,466,472 |
| Feb 27, 2026 | 504.90 | 504.90 | 494.15 | 496.20 | 496.20 | -1.75% | 859,998 |
| Feb 26, 2026 | 511.90 | 511.90 | 501.10 | 505.05 | 505.05 | -0.77% | 908,733 |
| Feb 25, 2026 | 505.95 | 510.40 | 503.00 | 508.95 | 508.95 | 1.29% | 668,457 |
| Feb 24, 2026 | 503.00 | 505.95 | 495.60 | 502.45 | 502.45 | -0.29% | 670,293 |
| Feb 23, 2026 | 504.00 | 522.30 | 498.80 | 503.90 | 503.90 | 1.27% | 1,903,147 |
| Feb 20, 2026 | 499.00 | 507.75 | 487.50 | 497.60 | 497.60 | -0.05% | 3,132,130 |
| Feb 19, 2026 | 515.00 | 515.80 | 492.35 | 497.85 | 497.85 | -2.74% | 2,517,913 |
| Feb 18, 2026 | 520.90 | 523.00 | 498.50 | 511.90 | 511.90 | -1.54% | 1,511,780 |
| Feb 17, 2026 | 511.00 | 521.60 | 506.55 | 519.90 | 519.90 | 1.79% | 565,247 |
| Feb 16, 2026 | 505.10 | 512.95 | 496.15 | 510.75 | 510.75 | 0.38% | 965,895 |
| Feb 13, 2026 | 515.00 | 519.95 | 499.45 | 508.80 | 508.80 | -2.72% | 2,280,434 |
| Feb 12, 2026 | 527.40 | 527.40 | 517.10 | 523.00 | 523.00 | -0.49% | 422,086 |
| Feb 11, 2026 | 529.95 | 533.30 | 522.70 | 525.60 | 525.60 | - | 1,098,434 |
| Feb 10, 2026 | 521.90 | 530.00 | 521.00 | 525.60 | 525.60 | 1.49% | 997,444 |
| Feb 9, 2026 | 518.00 | 522.80 | 511.10 | 517.90 | 517.90 | 0.40% | 1,292,971 |
| Feb 6, 2026 | 504.10 | 518.85 | 499.60 | 515.85 | 515.85 | 2.24% | 2,071,645 |
| Feb 5, 2026 | 514.00 | 520.95 | 495.35 | 504.55 | 504.55 | -2.44% | 1,943,584 |
| Feb 4, 2026 | 513.80 | 531.65 | 511.35 | 517.15 | 517.15 | 1.60% | 1,769,549 |
| Feb 3, 2026 | 511.05 | 515.00 | 489.85 | 509.00 | 509.00 | 2.80% | 2,867,990 |
| Feb 2, 2026 | 475.75 | 502.45 | 475.75 | 495.15 | 495.15 | 4.08% | 3,339,983 |
| Feb 1, 2026 | 520.00 | 530.00 | 471.20 | 475.75 | 475.75 | -10.02% | 3,392,558 |
| Jan 30, 2026 | 541.00 | 546.75 | 525.00 | 528.70 | 528.70 | -3.17% | 2,721,472 |
| Jan 29, 2026 | 544.90 | 566.00 | 540.45 | 546.00 | 546.00 | 0.26% | 3,915,806 |
| Jan 28, 2026 | 527.50 | 558.00 | 524.75 | 544.60 | 540.60 | 4.36% | 4,302,227 |
| Jan 27, 2026 | 524.00 | 531.00 | 508.00 | 521.85 | 518.02 | 0.13% | 8,531,286 |
| Jan 23, 2026 | 550.00 | 567.90 | 519.05 | 521.15 | 517.32 | -3.27% | 14,085,100 |
| Jan 22, 2026 | 633.80 | 637.00 | 511.15 | 538.75 | 534.79 | -13.50% | 24,293,880 |
| Jan 21, 2026 | 626.00 | 631.75 | 598.05 | 622.85 | 618.28 | -1.23% | 2,719,019 |
| Jan 20, 2026 | 653.00 | 654.05 | 627.50 | 630.60 | 625.97 | -3.25% | 2,171,713 |
| Jan 19, 2026 | 632.00 | 654.45 | 630.00 | 651.80 | 647.01 | 2.86% | 1,970,220 |
| Jan 16, 2026 | 635.35 | 641.35 | 626.75 | 633.65 | 629.00 | -0.27% | 931,932 |
| Jan 14, 2026 | 640.00 | 640.85 | 629.40 | 635.35 | 630.68 | -0.35% | 674,117 |
| Jan 13, 2026 | 644.00 | 650.70 | 630.65 | 637.55 | 632.87 | -0.65% | 802,349 |
| Jan 12, 2026 | 649.55 | 653.90 | 627.35 | 641.75 | 637.04 | -1.16% | 1,521,908 |
| Jan 9, 2026 | 647.90 | 656.70 | 638.65 | 649.30 | 644.53 | 0.27% | 1,846,485 |
| Jan 8, 2026 | 656.95 | 657.00 | 639.85 | 647.55 | 642.79 | -1.43% | 1,240,235 |
| Jan 7, 2026 | 665.05 | 665.50 | 648.40 | 656.95 | 652.12 | -1.23% | 2,403,638 |
| Jan 6, 2026 | 649.80 | 675.00 | 645.65 | 665.15 | 660.26 | 3.05% | 3,802,351 |
| Jan 5, 2026 | 645.00 | 649.10 | 638.15 | 645.45 | 640.71 | 0.63% | 1,101,439 |
| Jan 2, 2026 | 623.50 | 650.00 | 619.00 | 641.40 | 636.69 | 3.38% | 2,441,538 |
| Jan 1, 2026 | 611.00 | 621.95 | 609.45 | 620.45 | 615.89 | 1.63% | 1,008,135 |
| Dec 31, 2025 | 601.90 | 613.90 | 597.95 | 610.50 | 606.02 | 1.22% | 1,350,728 |
| Dec 30, 2025 | 591.20 | 605.90 | 590.00 | 603.15 | 598.72 | 1.55% | 2,238,714 |
| Dec 29, 2025 | 595.50 | 603.80 | 591.60 | 593.95 | 589.59 | -0.88% | 898,715 |
| Dec 26, 2025 | 605.80 | 607.55 | 595.00 | 599.25 | 594.85 | -0.48% | 1,606,505 |
| Dec 24, 2025 | 574.00 | 605.80 | 570.85 | 602.15 | 597.73 | 5.13% | 5,216,175 |
| Dec 23, 2025 | 573.45 | 578.45 | 567.50 | 572.75 | 568.54 | 0.60% | 667,423 |
| Dec 22, 2025 | 566.55 | 582.00 | 562.15 | 569.35 | 565.17 | 0.84% | 917,665 |
| Dec 19, 2025 | 565.35 | 569.40 | 558.60 | 564.60 | 560.45 | 0.73% | 619,576 |
| Dec 18, 2025 | 566.70 | 570.00 | 554.95 | 560.50 | 556.38 | -0.46% | 776,247 |
| Dec 17, 2025 | 569.25 | 574.10 | 561.00 | 563.10 | 558.96 | -0.64% | 368,303 |
| Dec 16, 2025 | 573.60 | 575.25 | 562.65 | 566.70 | 562.54 | -1.48% | 496,565 |
| Dec 15, 2025 | 581.00 | 581.00 | 570.65 | 575.20 | 570.98 | -1.00% | 639,544 |
| Dec 12, 2025 | 570.00 | 582.25 | 566.45 | 581.00 | 576.73 | 2.25% | 831,174 |
| Dec 11, 2025 | 564.80 | 577.55 | 561.80 | 568.20 | 564.03 | 0.90% | 992,062 |
| Dec 10, 2025 | 566.00 | 577.00 | 560.35 | 563.15 | 559.01 | -0.72% | 1,174,675 |
| Dec 9, 2025 | 552.05 | 569.15 | 546.35 | 567.25 | 563.08 | 2.27% | 962,048 |
| Dec 8, 2025 | 571.95 | 571.95 | 549.90 | 554.65 | 550.58 | -2.58% | 664,864 |
| Dec 5, 2025 | 561.00 | 571.55 | 558.55 | 569.35 | 565.17 | 0.53% | 746,311 |
| Dec 4, 2025 | 571.90 | 579.50 | 565.05 | 566.35 | 562.19 | -1.40% | 438,498 |
| Dec 3, 2025 | 580.75 | 582.25 | 567.45 | 574.40 | 570.18 | -1.09% | 1,191,236 |
| Dec 2, 2025 | 587.00 | 587.45 | 578.05 | 580.75 | 576.48 | -1.14% | 697,398 |
| Dec 1, 2025 | 581.05 | 592.80 | 579.00 | 587.45 | 583.14 | 1.51% | 2,050,694 |
| Nov 28, 2025 | 570.80 | 581.10 | 568.15 | 578.70 | 574.45 | 1.74% | 1,817,250 |
| Nov 27, 2025 | 572.50 | 576.30 | 565.30 | 568.80 | 564.62 | -0.34% | 871,320 |
| Nov 26, 2025 | 560.00 | 577.50 | 557.05 | 570.75 | 566.56 | 2.40% | 3,045,743 |
| Nov 25, 2025 | 538.00 | 559.20 | 538.00 | 557.40 | 553.31 | 3.84% | 2,234,817 |
| Nov 24, 2025 | 541.00 | 551.10 | 532.35 | 536.80 | 532.86 | -0.59% | 1,049,730 |
| Nov 21, 2025 | 546.00 | 548.50 | 538.20 | 540.00 | 536.03 | -0.87% | 875,800 |
| Nov 20, 2025 | 557.10 | 559.10 | 542.20 | 544.75 | 540.75 | -2.30% | 1,182,228 |
| Nov 19, 2025 | 565.90 | 565.90 | 556.40 | 557.55 | 553.45 | -1.34% | 864,945 |
| Nov 18, 2025 | 561.90 | 567.00 | 550.80 | 565.15 | 561.00 | 0.63% | 2,048,417 |
| Nov 17, 2025 | 551.00 | 562.65 | 545.30 | 561.60 | 557.48 | 2.61% | 2,078,258 |
| Nov 14, 2025 | 540.00 | 558.00 | 539.95 | 547.30 | 543.28 | 1.79% | 3,473,801 |
| Nov 13, 2025 | 541.00 | 543.80 | 536.40 | 537.65 | 533.70 | -0.50% | 396,119 |
| Nov 12, 2025 | 543.90 | 544.80 | 534.20 | 540.35 | 536.38 | -0.07% | 566,485 |
| Nov 11, 2025 | 544.00 | 548.70 | 538.05 | 540.75 | 536.78 | -0.21% | 1,213,563 |
| Nov 10, 2025 | 529.00 | 544.00 | 524.50 | 541.90 | 537.92 | 2.96% | 1,627,548 |
| Nov 7, 2025 | 520.00 | 535.05 | 516.25 | 526.30 | 522.43 | 1.07% | 1,484,837 |
| Nov 6, 2025 | 539.25 | 539.40 | 518.25 | 520.75 | 516.93 | -3.43% | 1,351,016 |
| Nov 4, 2025 | 543.00 | 546.00 | 536.25 | 539.25 | 535.29 | -0.22% | 1,236,065 |
| Nov 3, 2025 | 540.05 | 559.75 | 537.10 | 540.45 | 536.48 | 1.09% | 3,579,789 |
| Oct 31, 2025 | 540.00 | 551.95 | 525.60 | 534.60 | 530.67 | -1.30% | 6,221,248 |
| Oct 30, 2025 | 521.00 | 549.30 | 521.00 | 541.65 | 537.67 | 3.57% | 6,046,891 |
| Oct 29, 2025 | 513.00 | 524.85 | 499.00 | 523.00 | 519.16 | 1.79% | 1,453,962 |
| Oct 28, 2025 | 506.00 | 520.00 | 505.85 | 513.80 | 510.03 | 1.67% | 2,383,613 |
| Oct 27, 2025 | 492.15 | 506.75 | 491.00 | 505.35 | 501.64 | 3.17% | 1,658,725 |
| Oct 24, 2025 | 493.00 | 495.40 | 487.90 | 489.80 | 486.20 | -0.33% | 492,929 |
| Oct 23, 2025 | 502.90 | 502.90 | 489.05 | 491.40 | 487.79 | -1.65% | 801,557 |
| Oct 21, 2025 | 501.75 | 504.00 | 494.50 | 499.65 | 495.98 | -0.01% | 187,200 |
| Oct 20, 2025 | 499.95 | 502.90 | 489.85 | 499.70 | 496.03 | 0.23% | 751,053 |
| Oct 17, 2025 | 503.00 | 505.85 | 491.65 | 498.55 | 494.89 | -0.27% | 1,162,766 |
| Oct 16, 2025 | 508.20 | 509.80 | 498.00 | 499.90 | 496.23 | -1.25% | 1,142,761 |
| Oct 15, 2025 | 488.95 | 508.50 | 485.25 | 506.25 | 502.53 | 4.33% | 2,376,538 |
| Oct 14, 2025 | 496.00 | 497.95 | 482.35 | 485.25 | 481.69 | -1.22% | 950,373 |
| Oct 13, 2025 | 488.30 | 493.95 | 484.00 | 491.25 | 487.64 | 0.26% | 897,777 |
| Oct 10, 2025 | 495.10 | 496.95 | 486.95 | 490.00 | 486.40 | -1.04% | 986,505 |