IIFL Finance

IIFL Finance Ltd Historical Data

NSEBSE

₹459.75

(-2.49%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/07/2025

To Date

21/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2025	534.05	536.4	527.15	529.8	22,227	67,83,30,790.55	7,84,264
23-Jul-2025	530	536.5	523.1	533.85	19,799	42,41,65,563.1	3,08,627
24-Jul-2025	534	537.85	527.9	529.15	23,077	43,51,46,505.35	4,42,393
25-Jul-2025	528	528.1	511.35	516.85	38,373	1,09,97,73,599.45	12,69,300
28-Jul-2025	506.3	521.5	492.8	496.25	47,126	1,13,63,81,483.6	11,27,743
29-Jul-2025	497	520	495	514.9	38,000	85,73,66,593.25	7,93,721
30-Jul-2025	514.9	521.5	501.9	503.85	22,626	47,49,02,041.8	2,22,114
31-Jul-2025	490	496.75	470.1	477.95	56,710	1,52,48,75,566.45	14,13,135
01-Aug-2025	472.6	472.6	418.1	427.2	1,15,162	3,27,64,88,987.4	25,04,698
04-Aug-2025	423	451.15	419.75	449.6	68,913	1,55,54,12,235.25	11,03,482
05-Aug-2025	447	448.3	434.1	437.35	48,419	90,66,61,450.8	6,69,018
06-Aug-2025	438.4	456.5	436.25	452.25	57,631	1,59,26,00,274.35	5,84,623
07-Aug-2025	452	455.4	441.1	454.45	29,199	66,89,66,506.25	5,98,662
08-Aug-2025	451.9	454.35	445.75	448.9	16,901	44,29,59,008.05	3,92,020
11-Aug-2025	445	453	444	450.1	19,899	48,00,34,535.6	4,70,513
12-Aug-2025	454	462.25	446.85	449.4	18,011	41,38,55,668.05	2,31,563
13-Aug-2025	452	452.05	443.5	445.75	13,429	25,03,11,733.65	2,49,179
14-Aug-2025	445.75	454.8	440.55	441.7	17,385	40,37,66,128.65	2,99,729
18-Aug-2025	445.05	451.35	443.1	449	29,625	42,04,95,869.95	4,38,007
19-Aug-2025	448.95	473.25	446.55	471.9	43,038	1,05,60,05,463.2	6,66,961
20-Aug-2025	473.85	475.5	468.05	471.5	20,247	46,34,91,684.55	3,65,240

IIFL Finance: Related NEWS

No Record Found

Invest wise with Expert advice