IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹448.9

(-1.22%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	503.1	510	499.4	508.55	40,931	1,38,88,75,104.15	14,87,451
10-Jul-2025	507	522.5	505.25	520.9	64,891	2,38,25,21,227	24,60,290
11-Jul-2025	516.15	521.8	514.5	519.75	31,374	86,95,95,758.35	8,32,893
14-Jul-2025	519.75	525.4	518	523.55	39,329	1,03,89,35,205.05	10,75,220
15-Jul-2025	525	531	521.95	525	27,584	55,95,66,136.35	4,53,665
16-Jul-2025	525	529.95	523.55	526.75	28,033	40,60,08,940.85	3,44,171
17-Jul-2025	529.2	531	523.1	527	20,165	61,78,73,020.25	7,03,477
18-Jul-2025	527	537.1	526	532.95	30,004	1,00,00,40,023.15	9,42,649
21-Jul-2025	533	538.15	531.1	536.45	23,193	48,07,04,976.5	4,74,420
22-Jul-2025	534.05	536.4	527.15	529.8	22,227	67,83,30,790.55	7,84,264
23-Jul-2025	530	536.5	523.1	533.85	19,799	42,41,65,563.1	3,08,627
24-Jul-2025	534	537.85	527.9	529.15	23,077	43,51,46,505.35	4,42,393
25-Jul-2025	528	528.1	511.35	516.85	38,373	1,09,97,73,599.45	12,69,300
28-Jul-2025	506.3	521.5	492.8	496.25	47,126	1,13,63,81,483.6	11,27,743
29-Jul-2025	497	520	495	514.9	38,000	85,73,66,593.25	7,93,721
30-Jul-2025	514.9	521.5	501.9	503.85	22,626	47,49,02,041.8	2,22,114
31-Jul-2025	490	496.75	470.1	477.95	56,710	1,52,48,75,566.45	14,13,135
01-Aug-2025	472.6	472.6	418.1	427.2	1,15,162	3,27,64,88,987.4	25,04,698
04-Aug-2025	423	451.15	419.75	449.6	68,913	1,55,54,12,235.25	11,03,482
05-Aug-2025	447	448.3	434.1	437.35	48,419	90,66,61,450.8	6,69,018
06-Aug-2025	438.4	456.5	436.25	452.25	57,631	1,59,26,00,274.35	5,84,623
07-Aug-2025	452	455.4	441.1	454.45	29,199	66,89,66,506.25	5,98,662
08-Aug-2025	451.9	454.35	445.75	448.9	16,901	44,29,59,008.05	3,92,020

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice