NSE - Delayed Quote
INR
IIFL Finance Limited (IIFL.NS)
527.65
-34.55
(-6.15%)
At close: October 30 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
555.00
559.00
522.10
527.65
527.65
1,647,970
Oct 29, 2026
535.00
563.40
533.35
562.20
562.20
1,842,099
Oct 28, 2026
529.00
537.00
523.65
533.20
533.20
845,383
Oct 27, 2026
525.70
531.00
519.10
527.55
527.55
1,416,967
Oct 26, 2026
529.00
533.40
512.70
529.20
529.20
1,363,061
Oct 23, 2026
565.10
567.00
527.00
531.65
531.65
2,538,691
Oct 22, 2026
584.00
587.65
566.20
567.90
567.90
2,620,804
Oct 21, 2026
615.00
621.50
581.75
584.70
584.70
3,019,545
Oct 19, 2026
615.00
628.50
610.00
612.50
612.50
1,788,198
Oct 16, 2026
607.05
618.50
590.50
615.40
615.40
6,386,524
Oct 15, 2026
594.70
607.05
582.50
598.10
598.10
2,117,426
Oct 14, 2026
607.35
608.40
592.00
594.85
594.85
1,645,081
Oct 13, 2026
608.90
616.00
598.00
613.70
613.70
1,008,152
Oct 12, 2026
606.00
619.70
601.45
606.65
606.65
1,417,498
Oct 9, 2026
580.45
605.50
580.45
597.70
597.70
2,000,049
Oct 8, 2026
591.40
592.30
566.30
579.15
579.15
1,555,838
Oct 7, 2026
600.00
600.00
584.15
588.55
588.55
1,169,032
Oct 6, 2026
601.65
603.70
590.45
601.70
601.70
1,097,013
Oct 5, 2026
590.00
609.00
587.35
601.15
601.15
1,622,026
Oct 1, 2026
600.00
606.60
577.00
583.80
583.80
1,821,159
Sep 30, 2026
606.00
608.65
598.00
600.75
600.75
1,194,083
Sep 29, 2026
595.05
614.05
588.75
607.50
607.50
2,559,619
Sep 28, 2026
609.90
609.90
593.05
598.15
598.15
1,208,016
Sep 25, 2026
616.50
621.85
611.10
616.95
616.95
843,724
Sep 24, 2026
624.20
631.45
615.30
617.55
617.55
929,076
Sep 23, 2026
616.75
638.25
613.60
633.30
633.30
3,608,407
Sep 22, 2026
608.00
620.00
604.00
617.55
617.55
1,734,500
Sep 21, 2026
600.00
611.90
596.00
608.10
608.10
1,001,538
Sep 18, 2026
602.00
614.25
598.50
600.20
600.20
2,243,955
Sep 17, 2026
585.00
604.90
585.00
596.55
596.55
2,722,029
Sep 16, 2026
583.55
592.65
567.40
585.70
585.70
1,242,412
Sep 15, 2026
599.00
599.00
573.30
581.05
581.05
2,152,091
Sep 11, 2026
605.00
616.35
595.00
600.60
600.60
2,661,025
Sep 10, 2026
609.80
616.50
601.25
607.65
607.65
2,214,842
Sep 9, 2026
626.00
628.05
602.25
605.15
605.15
4,680,660
Sep 8, 2026
660.20
675.80
616.40
628.00
628.00
6,784,526
Sep 7, 2026
649.00
667.00
635.30
654.05
654.05
4,742,061
Sep 4, 2026
645.70
662.90
640.40
651.15
651.15
2,119,359
Sep 3, 2026
638.30
655.95
637.70
643.40
643.40
5,167,110
Sep 2, 2026
633.85
652.00
624.25
633.25
633.25
4,480,751
Sep 1, 2026
645.05
651.00
628.00
639.15
639.15
1,501,350
Aug 31, 2026
654.95
656.90
639.00
646.75
646.75
1,485,055
Aug 28, 2026
633.65
667.35
615.00
659.25
659.25
1,785,071
Aug 27, 2026
650.00
659.60
632.00
635.65
635.65
2,283,168
Aug 26, 2026
663.40
671.50
652.00
654.05
654.05
2,114,553
Aug 25, 2026
667.00
681.10
643.55
666.25
666.25
8,288,695
Aug 24, 2026
684.75
705.00
681.50
696.40
696.40
3,800,142
Aug 21, 2026
645.35
687.10
645.10
679.80
679.80
11,453,570
Aug 20, 2026
639.00
649.85
634.00
636.70
636.70
1,236,843
Aug 19, 2026
622.70
636.80
617.40
630.85
630.85
1,564,558
Aug 18, 2026
630.00
640.40
620.00
622.35
622.35
1,373,767
Aug 17, 2026
631.10
634.90
625.00
630.05
630.05
743,878
Aug 14, 2026
635.95
641.65
627.05
631.15
631.15
967,374
Aug 13, 2026
625.80
637.90
621.15
635.95
635.95
2,075,606
Aug 12, 2026
622.00
628.70
615.20
625.75
625.75
959,585
Aug 11, 2026
626.30
630.25
615.95
619.25
619.25
1,026,272
Aug 10, 2026
614.40
627.00
612.95
625.90
625.90
1,267,266
Aug 7, 2026
607.80
620.00
603.70
611.75
611.75
1,048,214
Aug 6, 2026
612.90
616.70
603.35
609.35
609.35
1,097,633
Aug 5, 2026
610.60
616.55
608.20
610.20
610.20
911,506
Aug 4, 2026
619.00
619.00
605.00
607.65
607.65
2,042,867
Aug 3, 2026
610.80
622.00
602.40
617.85
617.85
2,681,421
Jul 31, 2026
614.00
623.00
605.40
608.65
608.65
2,476,256
Jul 30, 2026
600.50
619.50
600.00
607.85
607.85
3,846,347
Jul 29, 2026
585.85
602.30
579.20
595.10
595.10
2,448,855
Jul 28, 2026
573.00
594.40
573.00
582.35
582.35
2,903,322
Jul 27, 2026
565.00
575.40
558.60
573.20
573.20
1,874,996
Jul 24, 2026
563.00
565.25
548.00
556.55
556.55
1,476,692
Jul 23, 2026
583.00
585.00
556.10
568.75
568.75
5,906,518
Jul 22, 2026
573.10
587.70
563.30
570.35
570.35
3,377,417
Jul 21, 2026
557.70
577.70
556.80
571.80
571.80
2,676,994
Jul 20, 2026
554.00
563.90
552.30
557.70
557.70
1,501,476
Jul 17, 2026
567.95
574.45
549.00
555.20
555.20
2,053,028
Jul 16, 2026
545.30
571.00
542.15
567.10
567.10
4,570,537
Jul 15, 2026
543.00
546.95
537.60
543.60
543.60
1,333,321
Jul 14, 2026
554.90
554.90
539.10
541.50
541.50
1,091,269
Jul 13, 2026
547.85
560.95
546.00
556.90
556.90
1,230,264
Jul 10, 2026
544.70
559.00
540.15
552.70
552.70
1,836,478
Jul 9, 2026
520.00
548.35
517.80
544.70
544.70
4,193,206
Jul 8, 2026
519.95
538.50
513.00
517.80
517.80
2,043,494
Jul 7, 2026
528.00
530.90
519.80
524.50
524.50
740,728
Jul 6, 2026
520.10
531.00
517.60
527.75
527.75
1,178,614
Jul 3, 2026
521.00
531.65
517.20
519.55
519.55
1,297,722
Jul 2, 2026
499.70
524.00
499.05
518.70
518.70
1,964,134
Jul 1, 2026
506.05
510.50
494.65
495.65
495.65
1,133,505
Jun 30, 2026
491.70
510.80
491.70
507.80
507.80
1,951,219
Jun 29, 2026
513.60
516.80
486.50
489.30
489.30
4,133,474
Jun 25, 2026
521.00
530.25
509.00
509.70
509.70
2,838,935
Jun 24, 2026
531.95
537.90
507.20
525.15
525.15
4,451,979
Jun 23, 2026
540.85
546.15
531.00
533.75
533.75
1,636,870
Jun 22, 2026
532.60
540.85
530.20
537.80
537.80
845,103
Jun 19, 2026
526.00
537.60
525.00
532.60
532.60
1,839,003
Jun 18, 2026
533.80
534.95
516.40
529.20
529.20
1,824,728
Jun 17, 2026
531.00
537.90
527.00
531.15
531.15
1,150,346
Jun 16, 2026
524.70
544.40
524.00
528.10
528.10
2,379,240
Jun 15, 2026
530.00
534.70
520.05
522.35
522.35
2,092,540
Jun 12, 2026
500.00
521.65
500.00
518.90
518.90
2,251,326
Jun 11, 2026
486.15
499.30
485.20
491.10
491.10
1,473,884
Jun 10, 2026
508.45
508.60
493.20
496.30
496.30
1,935,559
Jun 9, 2026
493.00
511.80
491.55
508.05
508.05
1,823,823
Jun 8, 2026
506.50
512.75
490.00
491.85
491.85
1,734,435
Jun 5, 2026
531.00
532.95
510.05
516.90
516.90
2,100,898
Jun 4, 2026
502.00
534.90
495.00
530.30
530.30
7,382,754
Jun 3, 2026
485.35
502.50
482.85
498.80
498.80
6,957,591
Jun 2, 2026
461.00
483.30
459.70
479.45
479.45
2,101,491
Jun 1, 2026
470.20
474.15
464.90
467.80
467.80
2,547,207
May 29, 2026
480.40
483.55
462.65
466.90
466.90
3,116,222
May 27, 2026
472.00
481.00
468.50
478.35
478.35
5,135,456
May 26, 2026
481.20
500.00
473.40
474.95
474.95
4,086,101
May 25, 2026
468.00
488.05
464.80
481.90
481.90
3,797,994
May 22, 2026
462.00
469.70
455.50
462.70
462.70
1,631,875
May 21, 2026
468.00
468.25
459.15
462.10
462.10
1,338,338
May 20, 2026
457.00
465.00
452.35
464.00
464.00
970,645
May 19, 2026
456.30
464.35
452.85
460.80
460.80
996,827
May 18, 2026
458.00
463.40
445.65
455.85
455.85
1,795,996
May 15, 2026
464.00
471.10
452.55
464.85
464.85
2,997,735
May 14, 2026
469.95
470.50
447.30
459.75
459.75
3,628,200
May 13, 2026
473.00
493.20
458.75
463.60
463.60
35,295,553
May 12, 2026
459.00
461.95
443.30
445.70
445.70
1,031,217
May 11, 2026
459.90
465.00
448.00
462.35
462.35
1,438,651
May 8, 2026
464.20
471.40
459.20
461.30
461.30
1,416,179
May 7, 2026
459.00
469.00
457.00
464.20
464.20
2,650,816
May 6, 2026
448.50
458.80
441.65
455.20
455.20
3,445,499
May 5, 2026
462.05
462.05
437.60
441.60
441.60
2,853,660
May 4, 2026
465.20
473.50
454.90
458.70
458.70
2,912,759
Apr 30, 2026
460.45
473.40
442.15
458.95
458.95
17,344,362
Apr 29, 2026
442.90
453.30
439.05
447.05
447.05
3,453,265
Apr 28, 2026
437.50
446.90
432.45
438.05
438.05
3,917,728
Apr 27, 2026
422.00
441.00
409.10
434.00
434.00
8,953,270
Apr 24, 2026
423.00
423.55
411.85
419.35
419.35
2,798,721
Apr 23, 2026
467.00
468.75
417.00
420.05
420.05
8,106,700
Apr 22, 2026
478.90
480.85
466.10
467.65
467.65
1,418,725
Apr 21, 2026
470.00
478.95
467.45
476.40
476.40
805,560
Apr 20, 2026
474.30
474.95
463.50
468.75
468.75
903,579
Apr 17, 2026
466.95
478.05
464.40
473.35
473.35
979,792
Apr 16, 2026
475.00
483.80
464.20
466.05
466.05
1,349,409
Apr 15, 2026
460.00
474.00
455.10
469.25
469.25
1,406,476
Apr 13, 2026
445.00
454.00
440.55
448.45
448.45
743,619
Apr 10, 2026
448.00
457.00
445.00
455.45
455.45
1,240,843
Apr 9, 2026
447.00
459.85
440.00
443.20
443.20
1,362,892
Apr 8, 2026
448.00
452.40
440.00
446.90
446.90
3,820,112
Apr 7, 2026
436.95
437.45
427.00
428.40
428.40
1,040,408
Apr 6, 2026
438.50
441.30
427.50
439.95
439.95
1,697,373
Apr 2, 2026
434.70
437.25
421.05
434.90
434.90
920,408
Apr 1, 2026
438.00
448.20
434.25
437.75
437.75
1,116,743
Mar 30, 2026
440.25
443.70
426.00
430.45
430.45
1,905,123
Mar 27, 2026
458.20
459.65
444.25
448.25
448.25
1,641,513
Mar 25, 2026
462.00
474.20
459.00
464.30
464.30
1,228,722
Mar 24, 2026
464.50
465.00
441.35
455.90
455.90
2,078,659
Mar 23, 2026
466.80
467.00
443.60
453.50
453.50
1,518,705
Mar 20, 2026
474.00
486.40
466.45
473.00
473.00
1,284,553
Mar 19, 2026
479.20
481.70
462.05
467.30
467.30
1,158,332
Mar 18, 2026
475.00
491.80
470.60
488.85
488.85
950,060
Mar 17, 2026
475.00
475.90
462.60
471.55
471.55
1,367,487
Mar 16, 2026
475.10
479.00
460.85
475.45
475.45
971,832
Mar 13, 2026
480.60
483.70
472.15
477.45
477.45
727,231
Mar 12, 2026
478.90
482.85
469.00
480.70
480.70
996,470
Mar 11, 2026
491.00
491.00
475.50
480.85
480.85
1,311,499
Mar 10, 2026
479.00
493.00
470.60
491.40
491.40
866,432
Mar 9, 2026
473.60
475.65
456.85
471.40
471.40
884,840
Mar 6, 2026
490.10
497.45
482.70
485.10
485.10
965,741
Mar 5, 2026
486.00
494.20
479.10
491.40
491.40
729,132
Mar 4, 2026
494.00
494.00
475.00
479.95
479.95
1,421,872
Mar 2, 2026
487.40
505.00
482.00
499.50
499.50
1,466,472
Feb 27, 2026
504.90
504.90
494.15
496.20
496.20
859,998
Feb 26, 2026
511.90
511.90
501.10
505.05
505.05
908,733
Feb 25, 2026
505.95
510.40
503.00
508.95
508.95
668,457
Feb 24, 2026
503.00
505.95
495.60
502.45
502.45
670,293
Feb 23, 2026
504.00
522.30
498.80
503.90
503.90
1,903,147
Feb 20, 2026
499.00
507.75
487.50
497.60
497.60
3,132,130
Feb 19, 2026
515.00
515.80
492.35
497.85
497.85
2,517,913
Feb 18, 2026
520.90
523.00
498.50
511.90
511.90
1,511,780
Feb 17, 2026
511.00
521.60
506.55
519.90
519.90
565,247
Feb 16, 2026
505.10
512.95
496.15
510.75
510.75
965,895
Feb 13, 2026
515.00
519.95
499.45
508.80
508.80
2,280,434
Feb 12, 2026
527.40
527.40
517.10
523.00
523.00
422,086
Feb 11, 2026
529.95
533.30
522.70
525.60
525.60
1,098,434
Feb 10, 2026
521.90
530.00
521.00
525.60
525.60
997,444
Feb 9, 2026
518.00
522.80
511.10
517.90
517.90
1,292,971
Feb 6, 2026
504.10
518.85
499.60
515.85
515.85
2,071,645
Feb 5, 2026
514.00
520.95
495.35
504.55
504.55
1,943,584
Feb 4, 2026
513.80
531.65
511.35
517.15
517.15
1,769,549
Feb 3, 2026
511.05
515.00
489.85
509.00
509.00
2,867,990
Feb 2, 2026
475.75
502.45
475.75
495.15
495.15
3,339,983
Jan 30, 2026
541.00
546.75
525.00
528.70
528.70
2,721,472
Jan 29, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
544.90
566.00
540.45
546.00
546.00
3,915,806
Jan 28, 2026
527.50
558.00
524.75
544.60
540.60
4,302,227
Jan 27, 2026
524.00
531.00
508.00
521.85
518.02
8,531,286
Jan 23, 2026
550.00
567.90
519.05
521.15
517.32
14,085,105
Jan 22, 2026
633.80
637.00
511.15
538.75
534.79
24,293,884
Jan 21, 2026
626.00
631.75
598.05
622.85
618.28
2,719,019
Jan 20, 2026
653.00
654.05
627.50
630.60
625.97
2,171,713
Jan 19, 2026
632.00
654.45
630.00
651.80
647.01
1,970,220
Jan 16, 2026
635.35
641.35
626.75
633.65
629.00
931,932
Jan 15, 2026
635.35
635.35
635.35
635.35
630.68
-
Jan 14, 2026
640.00
640.85
629.40
635.35
630.68
674,117
Jan 13, 2026
644.00
650.70
630.65
637.55
632.87
802,349
Jan 12, 2026
649.55
653.90
627.35
641.75
637.04
1,521,908
Jan 9, 2026
647.90
656.70
638.65
649.30
644.53
1,846,485
Jan 8, 2026
656.95
657.00
639.85
647.55
642.79
1,240,235
Jan 7, 2026
665.05
665.50
648.40
656.95
652.12
2,403,638
Jan 6, 2026
649.80
675.00
645.65
665.15
660.26
3,802,351
Jan 5, 2026
645.00
649.10
638.15
645.45
640.71
1,101,439
Jan 2, 2026
623.50
650.00
619.00
641.40
636.69
2,441,538
Jan 1, 2026
611.00
621.95
609.45
620.45
615.89
1,008,135
Dec 31, 2025
601.90
613.90
597.95
610.50
606.02
1,350,728
Dec 30, 2025
591.20
605.90
590.00
603.15
598.72
2,238,714
Dec 29, 2025
595.50
603.80
591.60
593.95
589.59
898,715
Dec 26, 2025
605.80
607.55
595.00
599.25
594.85
1,606,505
Dec 24, 2025
574.00
605.80
570.85
602.15
597.73
5,216,175
Dec 23, 2025
573.45
578.45
567.50
572.75
568.54
667,423
Dec 22, 2025
566.55
582.00
562.15
569.35
565.17
917,665
Dec 19, 2025
565.35
569.40
558.60
564.60
560.45
619,576
Dec 18, 2025
566.70
570.00
554.95
560.50
556.38
776,247
Dec 17, 2025
569.25
574.10
561.00
563.10
558.96
368,303
Dec 16, 2025
573.60
575.25
562.65
566.70
562.54
496,565
Dec 15, 2025
581.00
581.00
570.65
575.20
570.98
639,544
Dec 12, 2025
570.00
582.25
566.45
581.00
576.73
831,174
Dec 11, 2025
564.80
577.55
561.80
568.20
564.03
992,062
Dec 10, 2025
566.00
577.00
560.35
563.15
559.01
1,174,675
Dec 9, 2025
552.05
569.15
546.35
567.25
563.08
962,048
Dec 8, 2025
571.95
571.95
549.90
554.65
550.58
664,864
Dec 5, 2025
561.00
571.55
558.55
569.35
565.17
746,311
Dec 4, 2025
571.90
579.50
565.05
566.35
562.19
438,498
Dec 3, 2025
580.75
582.25
567.45
574.40
570.18
1,191,236
Dec 2, 2025
587.00
587.45
578.05
580.75
576.48
697,398
Dec 1, 2025
581.05
592.80
579.00
587.45
583.14
2,050,694
Nov 28, 2025
570.80
581.10
568.15
578.70
574.45
1,817,250
Nov 27, 2025
572.50
576.30
565.30
568.80
564.62
871,320
Nov 26, 2025
560.00
577.50
557.05
570.75
566.56
3,045,743
Nov 25, 2025
538.00
559.20
538.00
557.40
553.31
2,234,817
Nov 24, 2025
541.00
551.10
532.35
536.80
532.86
1,049,730
Nov 21, 2025
546.00
548.50
538.20
540.00
536.03
875,800
Nov 20, 2025
557.10
559.10
542.20
544.75
540.75
1,182,228
Nov 19, 2025
565.90
565.90
556.40
557.55
553.45
864,945
Nov 18, 2025
561.90
567.00
550.80
565.15
561.00
2,048,417
Nov 17, 2025
551.00
562.65
545.30
561.60
557.48
2,078,258
Nov 14, 2025
540.00
558.00
539.95
547.30
543.28
3,473,801
Nov 13, 2025
541.00
543.80
536.40
537.65
533.70
396,119
Nov 12, 2025
543.90
544.80
534.20
540.35
536.38
566,485
Nov 11, 2025
544.00
548.70
538.05
540.75
536.78
1,213,563
Nov 10, 2025
529.00
544.00
524.50
541.90
537.92
1,627,548
Nov 7, 2025
520.00
535.05
516.25
526.30
522.43
1,484,837
Nov 6, 2025
539.25
539.40
518.25
520.75
516.93
1,351,016
Nov 4, 2025
543.00
546.00
536.25
539.25
535.29
1,236,065
Nov 3, 2025
540.05
559.75
537.10
540.45
536.48
3,579,789
Oct 31, 2025
540.00
551.95
525.60
534.60
530.67
6,221,248
Oct 30, 2025
521.00
549.30
521.00
541.65
537.67
6,046,891
