IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹449.45

(1.39%)

Sep 18, 2025|01:34:57 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	448.95	473.25	446.55	471.9	43,038	1,05,60,05,463.2	6,66,961
20-Aug-2025	473.85	475.5	468.05	471.5	20,247	46,34,91,684.55	3,65,240
21-Aug-2025	471.5	472.75	458.4	459.75	15,348	30,39,56,790.25	2,62,939
22-Aug-2025	459.2	463.1	449.85	451.1	14,728	30,21,00,837.4	2,84,035
25-Aug-2025	455.75	465	453	458.5	17,106	44,83,28,440.2	4,39,607
26-Aug-2025	458.05	458.05	446.1	450.35	30,552	59,50,41,215.1	7,91,626
28-Aug-2025	446	449.95	431.55	436.2	19,237	28,58,52,100.8	2,95,706
29-Aug-2025	436	440.45	425.9	427.6	16,853	44,36,00,445.7	4,66,345
01-Sep-2025	431.85	440.65	431.4	439	14,457	21,29,45,640.35	1,75,754
02-Sep-2025	442	447.5	437.05	438.2	17,389	29,90,27,866.95	2,88,447
03-Sep-2025	442.75	444.45	434.15	437	31,891	64,75,83,844.85	7,12,788
04-Sep-2025	440	443.95	431.5	432.25	14,018	20,78,92,426.9	1,77,759
05-Sep-2025	433.5	438.3	430.5	435	11,700	13,04,01,370.5	1,00,766
08-Sep-2025	436	453.5	432.65	447.4	22,590	46,64,27,118.15	3,31,591
09-Sep-2025	449.6	450.45	439	440.45	10,413	15,02,98,402.75	1,24,589
10-Sep-2025	441	450.2	439	447.5	19,955	24,90,73,908.55	2,47,895
11-Sep-2025	447.4	449.15	437.55	438.65	18,872	35,37,11,046.6	3,63,388
12-Sep-2025	439.95	442.2	433.85	434.55	13,615	18,53,71,155	2,00,314
15-Sep-2025	434.95	443	434	439.55	17,171	29,65,56,876.7	3,45,982
16-Sep-2025	441.55	455.1	440.3	446.7	27,147	44,63,01,085.2	3,13,905
17-Sep-2025	447	448.65	441.6	443.3	17,216	28,74,44,653.2	2,46,427

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice