IIFL Historical Share Price Data
IIFL Finance Ltd Share Price
IIFL
CMP as on 26-Apr-24 9:44
₹ 417
₹ 417
-1.30 | -0.31%
Open
₹ 422
₹ 422
Turnover(lac)
₹ 687
₹ 687
Prev. Close
₹ 418.15
₹ 418.15
Day's Vol (shares)
₹ 164,869
₹ 164,869
Day's Vol (shares)
₹ 415.80 ₹ 424.95
CMP as on 26-Apr-24 9:59
₹ 417
₹ 417
-1.10 | -0.26%
Open
₹ 422
₹ 422
Turnover(lac)
₹ 72
₹ 72
Prev. Close
₹ 418.00
₹ 418.00
Day's Vol (shares)
₹ 17,376
₹ 17,376
Day's Vol (shares)
₹ 415.30 ₹ 425.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 321.81 | 322.59 | 307.05 | 312.2 | 68862 | 1182097409.85 | 1665642 | 15.54 | -9.61 |
27-Mar-2024 | 316.66 | 343.38 | 304.28 | 341.87 | 67958 | 2785118512 | 3799698 | 39.10 | 25.21 |
28-Mar-2024 | 347.7 | 357.95 | 328.03 | 330.36 | 67413 | 1841341214.9 | 2249229 | 29.92 | -17.34 |
01-Apr-2024 | 336.58 | 346.14 | 332.4 | 335.56 | 33191 | 747901930.95 | 973845 | 13.74 | -1.02 |
02-Apr-2024 | 339 | 342.06 | 332.93 | 339.64 | 33861 | 572418167.2 | 802144 | 9.13 | 0.64 |
03-Apr-2024 | 341.87 | 346 | 337.26 | 341.63 | 28994 | 1081055956.1 | 2208892 | 8.74 | -0.24 |
04-Apr-2024 | 347.02 | 353.58 | 340.22 | 344.93 | 27555 | 876857786.35 | 1114384 | 13.36 | -2.09 |
05-Apr-2024 | 348.48 | 399.23 | 345.08 | 389.76 | 202950 | 6169688264.95 | 3939111 | 54.15 | 41.28 |
08-Apr-2024 | 393.4 | 427.4 | 388.79 | 412.68 | 222282 | 5066667433.75 | 2470020 | 38.61 | 19.28 |
09-Apr-2024 | 414.38 | 436.53 | 414.33 | 431.09 | 182827 | 4048443760.25 | 1393744 | 22.20 | 16.71 |
10-Apr-2024 | 432.01 | 432.26 | 419.04 | 423.66 | 67212 | 1699459009.2 | 1276247 | 13.22 | -8.35 |
12-Apr-2024 | 423.66 | 433.28 | 406.03 | 408.41 | 41929 | 920285410.3 | 1014660 | 27.25 | -15.25 |
15-Apr-2024 | 391.51 | 423.51 | 383.69 | 418.85 | 60861 | 1403922015.7 | 3344145 | 39.82 | 27.34 |
16-Apr-2024 | 419 | 423.51 | 407 | 409.96 | 21849 | 514444162.6 | 595644 | 16.51 | -9.04 |
18-Apr-2024 | 414.77 | 421.13 | 406.08 | 407.63 | 26325 | 534260009.85 | 716512 | 15.05 | -7.14 |
19-Apr-2024 | 403.16 | 405.06 | 389.9 | 394.47 | 21374 | 413522408 | 573351 | 15.16 | -8.69 |
22-Apr-2024 | 397.29 | 416.23 | 397.29 | 408.36 | 25686 | 636528288.15 | 874343 | 18.94 | 11.07 |
23-Apr-2024 | 408.9 | 413.7 | 406 | 410.2 | 23714 | 388067644 | 467471 | 7.70 | 1.30 |
24-Apr-2024 | 410.1 | 415.8 | 408.5 | 410.55 | 19480 | 294456722 | 385561 | 7.30 | 0.45 |
25-Apr-2024 | 412.85 | 422.7 | 408 | 418.15 | 32269 | 482143396 | 501955 | 14.70 | 5.30 |