IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹510.5

(-0.64%)

Oct 29, 2025|10:34:59 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	497	503.35	489.9	495.15	65,673	1,84,77,22,682.65	8,98,838
10-Oct-2025	495.1	496.95	486.95	490	22,842	48,44,01,982.25	3,94,509
13-Oct-2025	488.3	493.95	484	491.25	22,485	43,87,72,140.6	4,11,225
14-Oct-2025	496	497.95	482.35	485.25	20,575	46,39,59,907.2	3,71,949
15-Oct-2025	488.95	508.5	485.25	506.25	50,126	1,19,31,21,326.05	8,45,182
16-Oct-2025	508.2	509.8	498	499.9	35,371	57,41,42,247.2	6,21,860
17-Oct-2025	503	505.85	491.65	498.55	26,264	57,93,45,073.05	4,64,200
20-Oct-2025	499.95	502.9	489.85	499.7	16,061	37,40,97,707.6	2,77,901
21-Oct-2025	501.75	504	494.5	499.65	4,749	9,37,99,847.6	89,129
23-Oct-2025	502.9	502.9	489.05	491.4	22,682	39,47,09,758.6	3,09,756
24-Oct-2025	493	495.4	487.9	489.8	11,455	24,22,24,457.95	2,06,920
27-Oct-2025	492.15	506.75	491	505.35	38,982	83,31,74,780.95	6,51,087
28-Oct-2025	506	520	505.85	513.8	61,391	1,22,15,86,149.5	9,22,696

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice