IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹581

(2.25%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	557.1	559.1	542.2	544.75	26,726	64,94,92,071.65	4,66,802
21-Nov-2025	546	548.5	538.2	540	18,517	47,59,85,809.35	3,49,462
24-Nov-2025	541	551.1	532.35	536.8	23,280	57,03,25,978	4,86,610
25-Nov-2025	538	559.2	538	557.4	43,447	1,23,21,21,591.7	8,33,616
26-Nov-2025	560	577.5	557.05	570.75	42,659	1,73,78,68,193.45	11,48,637
27-Nov-2025	572.5	576.3	565.3	568.8	20,773	49,72,63,497.9	2,76,446
28-Nov-2025	570.8	581.1	568.15	578.7	37,137	1,04,80,49,140.25	8,23,943
01-Dec-2025	581.05	592.8	579	587.45	34,938	1,20,38,24,101.6	5,65,793
02-Dec-2025	587	587.45	578.05	580.75	21,206	40,64,91,648.3	2,76,346
03-Dec-2025	580.75	582.25	567.45	574.4	29,671	68,45,78,183.7	5,31,511
04-Dec-2025	571.9	579.5	565.05	566.35	16,147	25,07,19,973.75	1,54,334
05-Dec-2025	561	571.55	558.55	569.35	21,102	42,26,04,266.25	3,00,936
08-Dec-2025	571.95	571.95	549.9	554.65	22,114	36,93,20,057.45	2,75,549
09-Dec-2025	552.05	569.15	546.35	567.25	26,885	53,79,41,103.95	3,24,284
10-Dec-2025	566	577	560.35	563.15	27,440	66,71,34,362.3	5,95,012
11-Dec-2025	564.8	577.55	561.8	568.2	22,933	56,73,96,880.55	3,26,730
12-Dec-2025	570	582.25	566.45	581	17,270	47,91,66,350.85	2,75,277

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice