IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹506.25

(4.33%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	441.55	455.1	440.3	446.7	27,147	44,63,01,085.2	3,13,905
17-Sep-2025	447	448.65	441.6	443.3	17,216	28,74,44,653.2	2,46,427
18-Sep-2025	444.9	456.15	444.9	449.5	29,392	66,23,25,555.05	5,59,162
19-Sep-2025	451.5	458.5	450	454.05	28,592	55,39,07,671.3	4,46,149
22-Sep-2025	455	458.7	448.8	450.1	30,797	61,51,12,961.05	7,44,474
23-Sep-2025	452	454.1	442	451	22,316	41,75,68,513.75	4,25,815
24-Sep-2025	450	452.55	440.1	441.75	12,326	23,54,76,926.55	2,61,164
25-Sep-2025	441	445	434.75	436.2	17,375	32,21,10,456	3,45,103
26-Sep-2025	432	433.9	417.95	419.35	37,052	75,81,05,143.45	9,89,080
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

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice