IIFL Finance Limited IIFL
NSE · India · Finance
INR 583.15-17.60 (-2.93%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 600.75 | -1.11% | INR 606.00 | INR 608.65 | INR 598.00 | 1.19M |
| 2026-09-29 | INR 607.50 | +1.56% | INR 595.05 | INR 614.05 | INR 588.75 | 2.56M |
| 2026-09-28 | INR 598.15 | -3.05% | INR 609.90 | INR 609.90 | INR 593.05 | 1.21M |
| 2026-09-25 | INR 616.95 | -0.10% | INR 616.50 | INR 621.85 | INR 611.10 | 843.72K |
| 2026-09-24 | INR 617.55 | -2.49% | INR 624.20 | INR 631.45 | INR 615.30 | 929.08K |
| 2026-09-23 | INR 633.30 | +2.55% | INR 616.75 | INR 638.25 | INR 613.60 | 3.61M |
| 2026-09-22 | INR 617.55 | +1.55% | INR 608.00 | INR 620.00 | INR 604.00 | 1.73M |
| 2026-09-21 | INR 608.10 | +1.32% | INR 600.00 | INR 611.90 | INR 596.00 | 1.00M |
| 2026-09-18 | INR 600.20 | +0.61% | INR 602.00 | INR 614.25 | INR 598.50 | 2.24M |
| 2026-09-17 | INR 596.55 | +1.85% | INR 585.00 | INR 604.90 | INR 585.00 | 2.72M |
| 2026-09-16 | INR 585.70 | +0.80% | INR 583.55 | INR 592.65 | INR 567.40 | 1.24M |
| 2026-09-15 | INR 581.05 | -3.26% | INR 599.00 | INR 599.00 | INR 573.30 | 2.15M |
| 2026-09-14 | INR 600.60 | 0.00% | INR 600.60 | INR 600.60 | INR 600.60 | 0 |
| 2026-09-11 | INR 600.60 | -1.16% | INR 605.00 | INR 616.35 | INR 595.00 | 2.66M |
| 2026-09-10 | INR 607.65 | +0.41% | INR 609.80 | INR 616.50 | INR 601.25 | 2.21M |
| 2026-09-09 | INR 605.15 | -3.64% | INR 626.00 | INR 628.05 | INR 602.25 | 4.68M |
| 2026-09-08 | INR 628.00 | -3.98% | INR 660.20 | INR 675.80 | INR 616.40 | 6.78M |
| 2026-09-07 | INR 654.05 | +0.45% | INR 649.00 | INR 667.00 | INR 635.30 | 4.74M |
| 2026-09-04 | INR 651.15 | +1.20% | INR 645.70 | INR 662.90 | INR 640.40 | 2.12M |
| 2026-09-03 | INR 643.40 | +1.60% | INR 638.30 | INR 655.95 | INR 637.70 | 5.17M |
| 2026-09-02 | INR 633.25 | -0.92% | INR 633.85 | INR 652.00 | INR 624.25 | 4.48M |
| 2026-09-01 | INR 639.15 | -1.18% | INR 645.05 | INR 651.00 | INR 628.00 | 1.50M |
| 2026-08-31 | INR 646.75 | -1.90% | INR 654.95 | INR 656.90 | INR 639.00 | 1.49M |
| 2026-08-28 | INR 659.25 | +3.71% | INR 633.65 | INR 667.35 | INR 615.00 | 1.79M |
| 2026-08-27 | INR 635.65 | -2.81% | INR 650.00 | INR 659.60 | INR 632.00 | 2.28M |
| 2026-08-26 | INR 654.05 | -1.83% | INR 663.40 | INR 671.50 | INR 652.00 | 2.11M |
| 2026-08-25 | INR 666.25 | -4.33% | INR 667.00 | INR 681.10 | INR 643.55 | 8.29M |
| 2026-08-24 | INR 696.40 | +2.44% | INR 684.75 | INR 705.00 | INR 681.50 | 3.80M |
| 2026-08-21 | INR 679.80 | +6.77% | INR 645.35 | INR 687.10 | INR 645.10 | 11.45M |
| 2026-08-20 | INR 636.70 | +0.93% | INR 639.00 | INR 649.85 | INR 634.00 | 1.24M |
| 2026-08-19 | INR 630.85 | +1.37% | INR 622.70 | INR 636.80 | INR 617.40 | 1.56M |
| 2026-08-18 | INR 622.35 | -1.22% | INR 630.00 | INR 640.40 | INR 620.00 | 1.37M |
| 2026-08-17 | INR 630.05 | -0.17% | INR 631.10 | INR 634.90 | INR 625.00 | 743.88K |
| 2026-08-14 | INR 631.15 | -0.75% | INR 635.95 | INR 641.65 | INR 627.05 | 967.37K |
| 2026-08-13 | INR 635.95 | +1.63% | INR 625.80 | INR 637.90 | INR 621.15 | 2.08M |
| 2026-08-12 | INR 625.75 | +1.05% | INR 622.00 | INR 628.70 | INR 615.20 | 959.59K |
| 2026-08-11 | INR 619.25 | -1.06% | INR 626.30 | INR 630.25 | INR 615.95 | 1.03M |
| 2026-08-10 | INR 625.90 | +2.31% | INR 614.40 | INR 627.00 | INR 612.95 | 1.27M |
| 2026-08-07 | INR 611.75 | +0.39% | INR 607.80 | INR 620.00 | INR 603.70 | 1.05M |
| 2026-08-06 | INR 609.35 | -0.14% | INR 612.90 | INR 616.70 | INR 603.35 | 1.10M |
| 2026-08-05 | INR 610.20 | +0.42% | INR 610.60 | INR 616.55 | INR 608.20 | 911.51K |
| 2026-08-04 | INR 607.65 | -1.65% | INR 619.00 | INR 619.00 | INR 605.00 | 2.04M |
| 2026-08-03 | INR 617.85 | +1.51% | INR 610.80 | INR 622.00 | INR 602.40 | 2.68M |
| 2026-07-31 | INR 608.65 | +0.13% | INR 614.00 | INR 623.00 | INR 605.40 | 2.48M |
| 2026-07-30 | INR 607.85 | +2.14% | INR 600.50 | INR 619.50 | INR 600.00 | 3.85M |
| 2026-07-29 | INR 595.10 | +2.19% | INR 585.85 | INR 602.30 | INR 579.20 | 2.45M |
| 2026-07-28 | INR 582.35 | +1.60% | INR 573.00 | INR 594.40 | INR 573.00 | 2.90M |
| 2026-07-27 | INR 573.20 | +2.99% | INR 565.00 | INR 575.40 | INR 558.60 | 1.87M |
| 2026-07-24 | INR 556.55 | -2.15% | INR 563.00 | INR 565.25 | INR 548.00 | 1.48M |
| 2026-07-23 | INR 568.75 | -0.28% | INR 583.00 | INR 585.00 | INR 556.10 | 5.91M |
| 2026-07-22 | INR 570.35 | -0.25% | INR 573.10 | INR 587.70 | INR 563.30 | 3.38M |
| 2026-07-21 | INR 571.80 | +2.53% | INR 557.70 | INR 577.70 | INR 556.80 | 2.68M |
| 2026-07-20 | INR 557.70 | +0.45% | INR 554.00 | INR 563.90 | INR 552.30 | 1.50M |
| 2026-07-17 | INR 555.20 | -2.10% | INR 567.95 | INR 574.45 | INR 549.00 | 2.05M |
| 2026-07-16 | INR 567.10 | +4.32% | INR 545.30 | INR 571.00 | INR 542.15 | 4.57M |
| 2026-07-15 | INR 543.60 | +0.39% | INR 543.00 | INR 546.95 | INR 537.60 | 1.33M |
| 2026-07-14 | INR 541.50 | -2.77% | INR 554.90 | INR 554.90 | INR 539.10 | 1.09M |
| 2026-07-13 | INR 556.90 | +0.76% | INR 547.85 | INR 560.95 | INR 546.00 | 1.23M |
| 2026-07-10 | INR 552.70 | +1.47% | INR 544.70 | INR 559.00 | INR 540.15 | 1.84M |
| 2026-07-09 | INR 544.70 | +5.20% | INR 520.00 | INR 548.35 | INR 517.80 | 4.19M |
| 2026-07-08 | INR 517.80 | -1.28% | INR 519.95 | INR 538.50 | INR 513.00 | 2.04M |
| 2026-07-07 | INR 524.50 | -0.62% | INR 528.00 | INR 530.90 | INR 519.80 | 740.73K |
| 2026-07-06 | INR 527.75 | +1.58% | INR 520.10 | INR 531.00 | INR 517.60 | 1.18M |
| 2026-07-03 | INR 519.55 | +0.16% | INR 521.00 | INR 531.65 | INR 517.20 | 1.30M |
| 2026-07-02 | INR 518.70 | +4.65% | INR 499.70 | INR 524.00 | INR 499.05 | 1.96M |
| 2026-07-01 | INR 495.65 | -2.39% | INR 506.05 | INR 510.50 | INR 494.65 | 1.13M |
| 2026-06-30 | INR 507.80 | +3.78% | INR 491.70 | INR 510.80 | INR 491.70 | 1.95M |
| 2026-06-29 | INR 489.30 | -4.00% | INR 513.60 | INR 516.80 | INR 486.50 | 4.13M |
| 2026-06-26 | INR 509.70 | 0.00% | INR 509.70 | INR 509.70 | INR 509.70 | 0 |
| 2026-06-25 | INR 509.70 | -2.94% | INR 521.00 | INR 530.25 | INR 509.00 | 2.84M |
| 2026-06-24 | INR 525.15 | -1.61% | INR 531.95 | INR 537.90 | INR 507.20 | 4.45M |
| 2026-06-23 | INR 533.75 | -0.75% | INR 540.85 | INR 546.15 | INR 531.00 | 1.64M |
| 2026-06-22 | INR 537.80 | +0.98% | INR 532.60 | INR 540.85 | INR 530.20 | 845.10K |
| 2026-06-19 | INR 532.60 | +0.64% | INR 526.00 | INR 537.60 | INR 525.00 | 1.84M |
| 2026-06-18 | INR 529.20 | -0.37% | INR 533.80 | INR 534.95 | INR 516.40 | 1.82M |
| 2026-06-17 | INR 531.15 | +0.58% | INR 531.00 | INR 537.90 | INR 527.00 | 1.15M |
| 2026-06-16 | INR 528.10 | +1.10% | INR 524.70 | INR 544.40 | INR 524.00 | 2.38M |
| 2026-06-15 | INR 522.35 | +0.66% | INR 530.00 | INR 534.70 | INR 520.05 | 2.09M |
| 2026-06-12 | INR 518.90 | +5.66% | INR 500.00 | INR 521.65 | INR 500.00 | 2.25M |
| 2026-06-11 | INR 491.10 | -1.05% | INR 486.15 | INR 499.30 | INR 485.20 | 1.47M |
| 2026-06-10 | INR 496.30 | -2.31% | INR 508.45 | INR 508.60 | INR 493.20 | 1.94M |
| 2026-06-09 | INR 508.05 | +3.29% | INR 493.00 | INR 511.80 | INR 491.55 | 1.82M |
| 2026-06-08 | INR 491.85 | -4.85% | INR 506.50 | INR 512.75 | INR 490.00 | 1.73M |
| 2026-06-05 | INR 516.90 | -2.53% | INR 531.00 | INR 532.95 | INR 510.05 | 2.10M |
| 2026-06-04 | INR 530.30 | +6.32% | INR 502.00 | INR 534.90 | INR 495.00 | 7.38M |
| 2026-06-03 | INR 498.80 | +4.04% | INR 485.35 | INR 502.50 | INR 482.85 | 6.96M |
| 2026-06-02 | INR 479.45 | +2.49% | INR 461.00 | INR 483.30 | INR 459.70 | 2.10M |
| 2026-06-01 | INR 467.80 | +0.19% | INR 470.20 | INR 474.15 | INR 464.90 | 2.55M |
| 2026-05-29 | INR 466.90 | -2.39% | INR 480.40 | INR 483.55 | INR 462.65 | 3.12M |
| 2026-05-28 | INR 478.35 | 0.00% | INR 478.35 | INR 478.35 | INR 478.35 | 0 |