IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹473

(1.22%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	520.9	523	498.5	511.9	40,769	76,83,36,997.3	6,34,711
19-Feb-2026	515	515.8	492.35	497.85	35,535	1,25,76,31,563.3	17,76,523
20-Feb-2026	499	507.75	487.5	497.6	45,767	1,55,15,16,350.7	19,30,499
23-Feb-2026	504	522.3	498.8	503.9	45,030	97,34,95,750.75	6,48,804
24-Feb-2026	503	505.95	495.6	502.45	22,911	33,59,72,763.7	2,83,226
25-Feb-2026	505.95	510.4	503	508.95	19,150	33,84,16,365.4	3,35,281
26-Feb-2026	511.9	511.9	501.1	505.05	20,956	45,86,46,948.15	5,67,188
27-Feb-2026	504.9	504.9	494.15	496.2	25,694	42,72,22,257.25	5,08,269
02-Mar-2026	487.4	505	482	499.5	39,006	72,32,95,448.9	6,67,698
04-Mar-2026	494	494	475	479.95	48,030	68,24,91,671.5	6,31,234
05-Mar-2026	486	494.2	479.1	491.4	29,007	35,52,74,459.95	3,51,439
06-Mar-2026	490.1	497.45	482.7	485.1	36,388	47,26,77,986	4,55,458
09-Mar-2026	473.6	475.65	456.85	471.4	34,149	41,33,42,435.9	3,25,026
10-Mar-2026	479	493	470.6	491.4	33,981	41,94,51,512.9	3,78,430
11-Mar-2026	491	491	475.5	480.85	27,926	63,50,00,692.9	8,01,723
12-Mar-2026	478.9	482.85	469	480.7	24,887	47,75,94,471.35	5,79,324
13-Mar-2026	480.6	483.7	472.15	477.45	34,731	34,70,05,560.75	3,55,121
16-Mar-2026	475.1	479	460.85	475.45	46,258	45,67,78,528.85	4,73,540
17-Mar-2026	475	475.9	462.6	471.55	52,753	64,16,25,496.25	7,06,666
18-Mar-2026	475	491.8	470.6	488.85	34,975	45,92,16,605.1	4,06,109
19-Mar-2026	479.2	481.7	462.05	467.3	29,995	54,97,40,075.85	6,01,563

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice