IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹502.45

(-0.29%)

Feb 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	524	531	508	521.85	96,186	4,41,21,10,430.15	48,94,300
28-Jan-2026	527.5	558	524.75	544.6	91,744	2,34,34,04,674.1	16,34,322
29-Jan-2026	544.9	566	540.45	546	69,835	2,16,75,34,535	15,81,315
30-Jan-2026	541	546.75	525	528.7	57,180	1,45,13,63,912.4	13,95,143
01-Feb-2026	520	530	471.2	475.75	86,334	1,67,83,23,824.65	15,64,296
02-Feb-2026	475.75	502.45	475.75	495.15	89,615	1,63,21,71,713.15	11,34,647
03-Feb-2026	511.05	515	489.85	509	54,322	1,44,02,32,238.35	10,97,493
04-Feb-2026	513.8	531.65	511.35	517.15	46,580	92,46,97,042.65	5,65,349
05-Feb-2026	514	520.95	495.35	504.55	40,418	98,20,81,972.45	7,63,330
06-Feb-2026	504.1	518.85	499.6	515.85	56,675	1,05,96,40,358.4	8,88,034
09-Feb-2026	518	522.8	511.1	517.9	34,646	66,99,46,447.1	6,10,673
10-Feb-2026	521.9	530	521	525.6	34,041	52,50,55,134.35	4,09,404
11-Feb-2026	529.95	533.3	522.7	525.6	31,287	57,80,39,680.6	6,36,063
12-Feb-2026	527.4	527.4	517.1	523	16,590	22,03,81,895.5	1,49,039
13-Feb-2026	515	519.95	499.45	508.8	50,303	1,15,74,99,092.4	10,06,737
16-Feb-2026	505.1	512.95	496.15	510.75	29,705	48,94,06,120.75	4,54,200
17-Feb-2026	511	521.6	506.55	519.9	21,339	29,14,83,680.95	2,46,880
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

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice