tiprankstipranks
Trending News
More News >
IIFL Finance Limited (IN:IIFL)
:IIFL
India Market
Advertisement

IIFL Finance Limited (IIFL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
424.95
440.35
420.00
439.10
439.10
+4.70%
62,253
0.98
Sep 26, 2025
433.10
433.75
418.40
419.40
419.40
-3.63%
24,745
0.39
Sep 25, 2025
439.65
444.00
435.00
435.20
435.20
-1.44%
19,166
0.27
Sep 24, 2025
450.00
452.30
440.05
441.55
441.55
-2.01%
18,278
0.26
Sep 23, 2025
444.10
453.90
441.95
450.60
450.60
+0.09%
45,818
0.65
Sep 22, 2025
455.20
458.20
448.70
450.20
450.20
-0.83%
59,183
0.83
Sep 19, 2025
450.45
458.50
450.45
453.95
453.95
+1.10%
57,948
0.81
Sep 18, 2025
446.15
456.00
445.35
449.00
449.00
+1.25%
71,060
0.96
Sep 17, 2025
447.50
448.20
441.30
443.45
443.45
-0.82%
30,820
0.42
Sep 16, 2025
441.80
455.00
440.05
447.10
447.10
+1.48%
65,713
0.88
Sep 15, 2025
430.30
442.25
430.30
440.60
440.60
+1.37%
43,737
0.58
Sep 12, 2025
439.05
441.50
434.00
434.65
434.65
-0.99%
18,736
0.25
Sep 11, 2025
442.05
448.25
437.50
439.00
439.00
-1.92%
42,444
0.56
Sep 10, 2025
441.90
450.40
440.00
447.60
447.60
+1.54%
36,022
0.46
Sep 09, 2025
450.75
450.75
439.05
440.80
440.80
-1.49%
45,162
0.57
Sep 08, 2025
431.15
453.20
431.15
447.45
447.45
+2.84%
62,152
0.70
Sep 05, 2025
434.35
438.45
430.50
435.10
435.10
+0.57%
54,789
0.60
Sep 04, 2025
435.70
443.95
432.10
432.65
432.65
-1.17%
44,612
0.49
Sep 03, 2025
438.25
444.00
434.05
437.75
437.75
-0.14%
66,425
0.74
Sep 02, 2025
438.75
447.55
437.00
438.35
438.35
-0.09%
35,452
0.39
Sep 01, 2025
432.00
440.75
431.40
438.75
438.75
+2.64%
20,332
0.22
Aug 29, 2025
435.10
439.75
426.00
427.45
427.45
-1.96%
37,767
0.41
Aug 28, 2025
443.75
449.80
432.00
436.00
436.00
-2.97%
25,532
0.28
Aug 26, 2025
461.55
461.55
447.35
449.35
449.35
-2.00%
24,469
0.26
Aug 25, 2025
457.90
462.75
453.10
458.50
458.50
+1.63%
39,370
0.42
Aug 22, 2025
458.80
463.10
450.05
451.15
451.15
-1.89%
22,584
0.24
Aug 21, 2025
471.05
471.60
458.55
459.85
459.85
-2.46%
17,980
0.19
Aug 20, 2025
472.05
475.35
468.20
471.45
471.45
-0.12%
29,917
0.32
Aug 19, 2025
445.55
473.00
445.55
472.00
472.00
+5.23%
300,533
3.36
Aug 18, 2025
442.45
451.00
442.45
448.55
448.55
+1.50%
41,826
0.47
Aug 14, 2025
445.70
454.55
440.30
441.90
441.90
-0.89%
30,687
0.34
Aug 13, 2025
453.30
453.30
443.60
445.85
445.85
-0.62%
16,232
0.18
Aug 12, 2025
450.00
461.05
447.00
448.65
448.65
-0.32%
35,877
0.40
Aug 11, 2025
452.80
452.80
444.45
450.10
450.10
+0.39%
14,966
0.16
Aug 08, 2025
450.10
453.85
446.90
448.35
448.35
-1.30%
17,517
0.17
Aug 07, 2025
450.95
455.30
441.10
454.25
454.25
+0.38%
71,927
0.71
Aug 06, 2025
437.00
456.70
436.50
452.55
452.55
+3.45%
166,657
1.61
Aug 05, 2025
449.15
449.15
434.80
437.45
437.45
-2.66%
43,280
0.41
Aug 04, 2025
420.05
450.95
419.60
449.40
449.40
+5.26%
106,662
1.01
Aug 01, 2025
474.25
474.25
420.65
426.95
426.95
-10.30%
277,191
2.71
Jul 31, 2025
491.30
496.25
471.50
476.00
476.00
-5.35%
66,399
0.65
Jul 30, 2025
516.85
521.05
501.65
502.90
502.90
-2.29%
29,158
0.29
Jul 29, 2025
496.45
519.90
494.80
514.70
514.70
+3.44%
53,246
0.53
Jul 28, 2025
514.95
521.45
493.80
497.60
497.60
-3.58%
44,872
0.45
Jul 25, 2025
527.05
528.05
511.65
516.10
516.10
-2.49%
65,943
0.65
Jul 24, 2025
532.45
538.15
528.00
529.30
529.30
-0.82%
12,372
0.12
Jul 23, 2025
528.50
535.80
523.05
533.65
533.65
+0.75%
20,346
0.19
Jul 22, 2025
535.00
535.00
527.20
529.70
529.70
-1.23%
19,842
0.18
Jul 21, 2025
531.65
538.00
531.10
536.30
536.30
+0.55%
58,679
0.50
Jul 18, 2025
525.45
536.85
525.45
533.35
533.35
+1.21%
38,456
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis