IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹557.55

(-1.34%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice