Want to see IN:IIFL full AI Analyst Report?
IIFL Finance Limited (IIFL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 556.80 | 558.20 | 524.00 | 528.00 | 528.00 | -6.12% | 96,903 | 0.85 |
| Oct 29, 2026 | 536.00 | 563.40 | 533.80 | 562.45 | 562.45 | +5.40% | 205,318 | 1.82 |
| Oct 28, 2026 | 527.35 | 536.20 | 524.00 | 533.65 | 533.65 | +1.30% | 299,314 | 2.72 |
| Oct 27, 2026 | 525.95 | 530.70 | 519.35 | 526.80 | 526.80 | -0.43% | 181,791 | 1.66 |
| Oct 26, 2026 | 527.95 | 535.00 | 513.40 | 529.05 | 529.05 | -0.50% | 77,944 | 0.70 |
| Oct 23, 2026 | 565.00 | 566.45 | 528.40 | 531.70 | 531.70 | -6.60% | 144,525 | 1.32 |
| Oct 22, 2026 | 582.05 | 587.45 | 566.60 | 569.30 | 569.30 | -2.61% | 56,813 | 0.51 |
| Oct 21, 2026 | 614.65 | 620.45 | 582.00 | 584.55 | 584.55 | -4.55% | 107,709 | 0.97 |
| Oct 20, 2026 | 612.40 | 628.15 | 610.20 | 612.40 | 612.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 615.00 | 628.15 | 610.20 | 612.40 | 612.40 | -0.46% | 58,285 | 0.50 |
| Oct 16, 2026 | 606.00 | 618.25 | 590.50 | 615.25 | 615.25 | +2.80% | 251,763 | 2.21 |
| Oct 15, 2026 | 594.00 | 606.55 | 583.00 | 598.50 | 598.50 | +0.60% | 123,296 | 1.09 |
| Oct 14, 2026 | 608.90 | 608.90 | 592.00 | 594.95 | 594.95 | -3.17% | 103,898 | 0.93 |
| Oct 13, 2026 | 612.45 | 615.75 | 598.80 | 614.45 | 614.45 | +1.47% | 88,586 | 0.77 |
| Oct 12, 2026 | 605.35 | 619.30 | 603.70 | 605.55 | 605.55 | +1.32% | 45,414 | 0.40 |
| Oct 09, 2026 | 579.20 | 605.15 | 579.20 | 597.65 | 597.65 | +3.50% | 104,390 | 0.91 |
| Oct 08, 2026 | 588.75 | 591.10 | 567.25 | 577.45 | 577.45 | -1.94% | 173,024 | 1.54 |
| Oct 07, 2026 | 605.15 | 605.15 | 584.95 | 588.85 | 588.85 | -2.01% | 31,735 | 0.28 |
| Oct 06, 2026 | 602.35 | 605.65 | 590.65 | 600.90 | 600.90 | +0.02% | 44,145 | 0.38 |
| Oct 05, 2026 | 586.70 | 608.95 | 586.70 | 600.80 | 600.80 | +2.81% | 101,641 | 0.87 |
| Oct 02, 2026 | 584.40 | 606.50 | 577.10 | 584.40 | 584.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 595.05 | 606.50 | 577.10 | 584.40 | 584.40 | -2.84% | 66,137 | 0.57 |
| Sep 30, 2026 | 607.50 | 608.30 | 598.45 | 601.50 | 601.50 | -1.00% | 73,594 | 0.63 |
| Sep 29, 2026 | 597.05 | 613.70 | 588.90 | 607.55 | 607.55 | +1.55% | 84,678 | 0.73 |
| Sep 28, 2026 | 613.80 | 613.80 | 593.30 | 598.25 | 598.25 | -2.88% | 41,689 | 0.36 |
| Sep 25, 2026 | 618.80 | 620.45 | 611.10 | 616.00 | 616.00 | -0.28% | 54,805 | 0.47 |
| Sep 24, 2026 | 629.90 | 630.00 | 615.55 | 617.75 | 617.75 | -2.28% | 33,531 | 0.28 |
| Sep 23, 2026 | 616.10 | 638.00 | 615.85 | 632.15 | 632.15 | +2.41% | 107,324 | 0.92 |
| Sep 22, 2026 | 608.25 | 620.00 | 604.20 | 617.30 | 617.30 | +1.46% | 82,822 | 0.71 |
| Sep 21, 2026 | 601.85 | 611.50 | 598.40 | 608.40 | 608.40 | +1.38% | 18,581 | 0.16 |
| Sep 18, 2026 | 599.15 | 614.00 | 599.00 | 600.10 | 600.10 | +0.60% | 97,279 | 0.82 |
| Sep 17, 2026 | 586.20 | 605.00 | 585.25 | 596.55 | 596.55 | +1.55% | 229,231 | 1.99 |
| Sep 16, 2026 | 584.60 | 592.20 | 567.75 | 587.45 | 587.45 | +0.93% | 131,903 | 1.15 |
| Sep 15, 2026 | 600.00 | 600.00 | 573.45 | 582.05 | 582.05 | -2.97% | 86,838 | 0.76 |
| Sep 14, 2026 | 599.85 | 616.00 | 595.00 | 599.85 | 599.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 601.10 | 616.00 | 595.00 | 599.85 | 599.85 | -1.20% | 131,903 | 1.16 |
| Sep 10, 2026 | 608.40 | 616.70 | 601.50 | 607.15 | 607.15 | +0.32% | 57,934 | 0.51 |
| Sep 09, 2026 | 627.60 | 628.00 | 602.30 | 605.20 | 605.20 | -3.39% | 124,188 | 1.09 |
| Sep 08, 2026 | 660.90 | 675.40 | 617.00 | 626.45 | 626.45 | -4.06% | 194,419 | 1.74 |
| Sep 07, 2026 | 647.00 | 666.90 | 635.75 | 652.95 | 652.95 | +0.22% | 166,040 | 1.50 |
| Sep 04, 2026 | 643.95 | 662.80 | 641.25 | 651.50 | 651.50 | +1.13% | 112,625 | 1.02 |
| Sep 03, 2026 | 638.95 | 655.60 | 638.00 | 644.20 | 644.20 | +1.77% | 208,541 | 1.93 |
| Sep 02, 2026 | 638.00 | 652.00 | 625.50 | 633.00 | 633.00 | -0.83% | 83,579 | 0.77 |
| Sep 01, 2026 | 682.75 | 682.75 | 627.95 | 638.30 | 638.30 | -1.30% | 39,424 | 0.34 |
| Aug 31, 2026 | 656.20 | 656.60 | 638.75 | 646.70 | 646.70 | -2.10% | 51,562 | 0.42 |
| Aug 28, 2026 | 640.25 | 667.50 | 628.05 | 660.55 | 660.55 | +4.00% | 78,863 | 0.60 |
| Aug 27, 2026 | 658.20 | 659.05 | 632.60 | 635.15 | 635.15 | -2.89% | 83,297 | 0.64 |
| Aug 26, 2026 | 664.00 | 671.60 | 652.25 | 654.05 | 654.05 | -1.72% | 85,757 | 0.66 |
| Aug 25, 2026 | 665.25 | 680.50 | 643.05 | 665.50 | 665.50 | -4.46% | 986,671 | 8.61 |
| Aug 24, 2026 | 681.25 | 704.90 | 681.25 | 696.55 | 696.55 | +2.33% | 229,500 | 2.04 |