IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹489.45

(2.93%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	444.9	456.15	444.9	449.5	29,392	66,23,25,555.05	5,59,162
19-Sep-2025	451.5	458.5	450	454.05	28,592	55,39,07,671.3	4,46,149
22-Sep-2025	455	458.7	448.8	450.1	30,797	61,51,12,961.05	7,44,474
23-Sep-2025	452	454.1	442	451	22,316	41,75,68,513.75	4,25,815
24-Sep-2025	450	452.55	440.1	441.75	12,326	23,54,76,926.55	2,61,164
25-Sep-2025	441	445	434.75	436.2	17,375	32,21,10,456	3,45,103
26-Sep-2025	432	433.9	417.95	419.35	37,052	75,81,05,143.45	9,89,080
29-Sep-2025	420	440.4	419.6	438.8	46,119	63,34,65,965.6	4,56,120
30-Sep-2025	438.8	455.5	438	451.9	66,796	91,19,17,817.3	7,99,210
01-Oct-2025	450.75	454.3	442.15	452.2	35,462	47,56,01,681.1	4,66,225
03-Oct-2025	450.2	468.6	450.1	457.2	51,448	98,30,23,358.15	5,98,615
06-Oct-2025	459	472.4	455.05	469.5	34,711	61,47,08,143.65	5,70,763
07-Oct-2025	472	486.55	470.75	475.5	44,914	1,38,90,53,382.45	8,20,439
08-Oct-2025	475.55	492.5	470.5	489.45	51,640	1,32,29,45,385.75	7,85,969

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice