IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹578.7

(1.74%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	513	524.85	499	523	30,343	75,31,59,728.25	4,63,071
30-Oct-2025	521	549.3	521	541.65	88,913	3,26,30,82,132.5	16,95,217
31-Oct-2025	540	551.95	525.6	534.6	86,999	3,36,38,40,087.5	14,94,359
03-Nov-2025	540.05	559.75	537.1	540.45	50,069	1,96,74,33,393.45	8,88,819
04-Nov-2025	543	546	536.25	539.25	25,387	66,91,68,478.95	4,62,635
06-Nov-2025	539.25	539.4	518.25	520.75	32,778	71,02,95,424.5	5,17,842
07-Nov-2025	520	535.05	516.25	526.3	30,176	78,02,23,627.65	6,70,959
10-Nov-2025	529	544	524.5	541.9	33,529	87,52,10,901.5	4,88,779
11-Nov-2025	544	548.7	538.05	540.75	29,772	65,93,18,324.2	5,20,423
12-Nov-2025	543.9	544.8	534.2	540.35	15,975	30,55,90,545.9	2,21,114
13-Nov-2025	541	543.8	536.4	537.65	12,627	21,38,70,595.8	1,40,853
14-Nov-2025	540	558	539.95	547.3	64,282	1,91,59,75,227.15	11,20,515
17-Nov-2025	551	562.65	545.3	561.6	42,817	1,15,69,73,715.7	7,50,989
18-Nov-2025	561.9	567	550.8	565.15	36,477	1,14,95,73,609.1	7,27,314
19-Nov-2025	565.9	565.9	556.4	557.55	20,234	48,39,92,367.55	3,44,031
20-Nov-2025	557.1	559.1	542.2	544.75	26,726	64,94,92,071.65	4,66,802
21-Nov-2025	546	548.5	538.2	540	18,517	47,59,85,809.35	3,49,462
24-Nov-2025	541	551.1	532.35	536.8	23,280	57,03,25,978	4,86,610
25-Nov-2025	538	559.2	538	557.4	43,447	1,23,21,21,591.7	8,33,616
26-Nov-2025	560	577.5	557.05	570.75	42,659	1,73,78,68,193.45	11,48,637
27-Nov-2025	572.5	576.3	565.3	568.8	20,773	49,72,63,497.9	2,76,446
28-Nov-2025	570.8	581.1	568.15	578.7	37,137	1,04,80,49,140.25	8,23,943

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice