iifl-logo

IIFL Finance Ltd Historical Data

510.5
(-0.64%)
Oct 29, 2025|10:34:59 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

IIFL Finance Ltd Historical Data

29/09/2025calendar-icon
29/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

420

440.4419.6438.846,11963,34,65,965.64,56,120

30-Sep-2025

438.8

455.5438451.966,79691,19,17,817.37,99,210

01-Oct-2025

450.75

454.3442.15452.235,46247,56,01,681.14,66,225

03-Oct-2025

450.2

468.6450.1457.251,44898,30,23,358.155,98,615

06-Oct-2025

459

472.4455.05469.534,71161,47,08,143.655,70,763

07-Oct-2025

472

486.55470.75475.544,9141,38,90,53,382.458,20,439

08-Oct-2025

475.55

492.5470.5489.4551,6401,32,29,45,385.757,85,969

09-Oct-2025

497

503.35489.9495.1565,6731,84,77,22,682.658,98,838

10-Oct-2025

495.1

496.95486.9549022,84248,44,01,982.253,94,509

13-Oct-2025

488.3

493.95484491.2522,48543,87,72,140.64,11,225

14-Oct-2025

496

497.95482.35485.2520,57546,39,59,907.23,71,949

15-Oct-2025

488.95

508.5485.25506.2550,1261,19,31,21,326.058,45,182

16-Oct-2025

508.2

509.8498499.935,37157,41,42,247.26,21,860

17-Oct-2025

503

505.85491.65498.5526,26457,93,45,073.054,64,200

20-Oct-2025

499.95

502.9489.85499.716,06137,40,97,707.62,77,901

21-Oct-2025

501.75

504494.5499.654,7499,37,99,847.689,129

23-Oct-2025

502.9

502.9489.05491.422,68239,47,09,758.63,09,756

24-Oct-2025

493

495.4487.9489.811,45524,22,24,457.952,06,920

27-Oct-2025

492.15

506.75491505.3538,98283,31,74,780.956,51,087

28-Oct-2025

506

520505.85513.861,3911,22,15,86,149.59,22,696

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.