NSE - Delayed Quote INR

IIFL Finance Limited (IIFL.NS)

406.10 -13.55 (-3.23%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 415.05 417.00 401.40 406.10 406.10 1,009,559
Apr 18, 2024 427.00 433.55 418.05 419.65 419.65 1,253,915
Apr 16, 2024 431.35 436.00 419.00 422.05 422.05 1,204,122
Apr 15, 2024 403.05 436.00 395.00 431.20 431.20 3,344,145
Apr 12, 2024 436.15 446.05 418.00 420.45 420.45 2,132,904
Apr 10, 2024 444.75 445.00 431.40 436.15 436.15 3,889,771
Apr 9, 2024 426.60 449.40 426.55 443.80 443.80 9,201,496
Apr 8, 2024 405.00 440.00 400.25 424.85 424.85 11,996,177
Apr 5, 2024 358.75 411.00 355.25 401.25 401.25 15,834,428
Apr 4, 2024 357.25 364.00 350.25 355.10 355.10 2,468,444
Apr 3, 2024 351.95 356.20 347.20 351.70 351.70 3,068,232
Apr 2, 2024 349.00 352.15 342.75 349.65 349.65 1,640,142
Apr 1, 2024 346.50 356.35 342.20 345.45 345.45 2,150,228
Mar 28, 2024 357.95 368.50 337.70 340.10 340.10 5,256,072
Mar 27, 2024 326.00 353.50 313.25 351.95 351.95 8,199,702
Mar 26, 2024 331.30 332.10 316.10 321.40 321.40 3,659,848
Mar 22, 2024 339.70 347.70 333.00 334.25 334.25 2,037,443
Mar 21, 2024 340.00 348.80 329.95 336.30 336.30 3,365,695
Mar 20, 2024 360.00 361.60 335.30 336.55 336.55 2,748,658
Mar 19, 2024 370.00 372.35 359.00 359.45 359.45 1,090,231
Mar 18, 2024 365.00 377.80 364.60 367.85 367.85 867,504
Mar 15, 2024 369.10 376.80 360.00 367.70 367.70 1,217,784
Mar 14, 2024 380.00 389.70 365.00 370.55 370.55 2,034,852
Mar 13, 2024 400.00 404.90 375.50 384.15 384.15 1,619,141
Mar 12, 2024 392.70 405.00 380.10 397.25 397.25 2,382,734
Mar 11, 2024 423.40 423.40 381.10 390.20 390.20 4,483,701
Mar 7, 2024 393.00 420.40 392.55 420.25 420.25 16,327,216
Mar 6, 2024 382.20 382.20 382.20 382.20 382.20 8,449,805
Mar 5, 2024 477.75 477.75 477.75 477.75 477.75 499,833
Mar 4, 2024 617.25 620.30 595.00 597.15 597.15 416,912
Mar 1, 2024 593.85 624.50 588.40 622.30 622.30 1,410,926
Feb 29, 2024 580.00 603.00 575.95 590.35 590.35 907,392
Feb 28, 2024 610.30 611.30 568.75 581.25 581.25 2,055,656
Feb 27, 2024 614.00 619.70 600.10 607.90 607.90 752,295
Feb 26, 2024 600.85 612.20 599.90 609.25 609.25 317,796
Feb 23, 2024 599.80 604.35 597.80 601.00 601.00 194,800
Feb 22, 2024 602.90 607.05 595.80 599.10 599.10 274,188
Feb 21, 2024 602.00 611.50 598.95 602.45 602.45 291,746
Feb 20, 2024 610.20 617.20 596.45 599.75 599.75 247,991
Feb 19, 2024 609.95 618.95 600.70 613.75 613.75 420,061
Feb 16, 2024 578.15 610.75 574.00 606.40 606.40 1,189,184
Feb 15, 2024 587.00 589.80 574.00 579.20 579.20 497,574
Feb 14, 2024 575.05 578.75 569.10 574.40 574.40 402,428
Feb 13, 2024 573.00 579.90 561.45 575.05 575.05 552,617
Feb 12, 2024 585.05 586.10 568.85 572.55 572.55 343,947
Feb 9, 2024 592.90 595.00 579.75 582.60 582.60 739,082
Feb 8, 2024 606.00 611.00 590.00 591.35 591.35 409,416
Feb 7, 2024 592.55 611.25 592.25 606.00 606.00 639,601
Feb 6, 2024 596.00 601.85 587.30 594.65 594.65 427,710
Feb 5, 2024 596.15 597.60 583.20 594.00 594.00 785,505
Feb 2, 2024 608.25 613.55 591.00 598.25 598.25 794,448
Feb 1, 2024 626.00 634.00 602.15 605.95 605.95 596,237
Jan 31, 2024 614.00 628.80 609.00 623.45 623.45 694,477
Jan 30, 2024 614.00 627.30 610.80 612.55 612.55 945,740
Jan 29, 2024 607.85 627.45 605.60 617.45 617.45 789,564
Jan 25, 2024 4.00 Dividend
Jan 25, 2024 618.70 622.90 598.65 601.75 601.75 769,310
Jan 24, 2024 624.85 625.45 600.00 612.55 608.55 955,540
Jan 23, 2024 648.90 658.70 612.55 624.85 620.77 1,107,839
Jan 19, 2024 644.00 660.90 636.00 655.65 651.37 896,854
Jan 18, 2024 644.05 670.00 630.40 638.80 634.63 3,082,575
Jan 17, 2024 634.95 662.80 634.00 650.45 646.20 700,738
Jan 16, 2024 663.00 668.95 629.00 643.85 639.65 913,002
Jan 15, 2024 654.00 669.70 645.00 661.20 656.88 829,494
Jan 12, 2024 657.90 657.95 642.00 649.30 645.06 237,366
Jan 11, 2024 630.00 660.90 630.00 653.65 649.38 1,395,390
Jan 10, 2024 623.00 630.90 620.95 626.90 622.81 762,099
Jan 9, 2024 621.00 633.80 619.20 627.10 623.00 855,749
Jan 8, 2024 644.80 647.30 610.00 621.25 617.19 950,503
Jan 5, 2024 649.95 654.90 630.00 641.65 637.46 1,892,805
Jan 4, 2024 609.00 637.50 603.00 634.65 630.51 1,549,128
Jan 3, 2024 613.10 619.00 604.00 607.00 603.04 826,485
Jan 2, 2024 606.45 617.20 596.45 615.30 611.28 1,047,716
Jan 1, 2024 589.00 608.80 587.75 602.75 598.81 755,028
Dec 29, 2023 594.00 604.00 592.50 598.15 594.24 1,846,627
Dec 28, 2023 589.00 598.50 585.40 597.40 593.50 1,334,083
Dec 27, 2023 593.00 597.00 579.55 585.45 581.63 2,192,266
Dec 26, 2023 573.00 594.80 566.75 592.40 588.53 4,364,480
Dec 22, 2023 581.05 604.25 552.25 572.60 568.86 26,092,849
Dec 21, 2023 583.30 604.20 575.25 595.15 591.26 3,388,145
Dec 20, 2023 655.25 671.80 612.40 619.25 615.21 984,353
Dec 19, 2023 646.90 671.00 645.10 663.80 659.47 486,863
Dec 18, 2023 648.55 656.40 633.90 643.10 638.90 364,107
Dec 15, 2023 668.15 669.35 642.10 648.65 644.41 481,396
Dec 14, 2023 670.80 672.95 661.80 664.60 660.26 230,543
Dec 13, 2023 660.05 671.95 656.10 664.15 659.81 507,043
Dec 12, 2023 630.80 662.00 629.10 657.80 653.50 849,548
Dec 11, 2023 638.00 638.00 622.00 628.65 624.54 238,406
Dec 8, 2023 638.45 641.55 621.00 631.60 627.48 240,744
Dec 7, 2023 639.90 639.90 625.60 632.40 628.27 161,188
Dec 6, 2023 625.90 638.25 622.05 636.30 632.14 284,543
Dec 5, 2023 635.00 641.55 621.50 625.70 621.61 315,036
Dec 4, 2023 618.90 642.50 614.00 632.45 628.32 758,529
Dec 1, 2023 609.00 620.00 603.35 612.40 608.40 254,156
Nov 30, 2023 600.70 610.00 592.30 608.50 604.53 580,154
Nov 29, 2023 599.00 603.70 595.00 599.75 595.83 213,322
Nov 28, 2023 603.75 605.90 593.40 596.25 592.36 160,107
Nov 24, 2023 605.00 609.75 596.95 603.75 599.81 205,890
Nov 23, 2023 580.00 621.00 580.00 603.30 599.36 1,131,616
Nov 22, 2023 602.65 606.80 578.00 580.30 576.51 597,992
Nov 21, 2023 610.05 618.80 594.30 597.85 593.95 574,446
Nov 20, 2023 623.15 624.40 605.00 607.95 603.98 388,032
Nov 17, 2023 634.85 637.00 616.10 620.80 616.75 339,791
Nov 16, 2023 632.50 645.00 632.10 642.30 638.11 326,792
Nov 15, 2023 632.00 636.90 620.05 632.45 628.32 318,558
Nov 13, 2023 612.00 630.80 609.05 623.45 619.38 264,044
Nov 10, 2023 617.95 621.00 611.30 617.55 613.52 97,662
Nov 9, 2023 617.75 622.40 607.00 617.95 613.91 158,497
Nov 8, 2023 620.00 621.00 608.00 610.70 606.71 236,930
Nov 7, 2023 613.00 619.65 609.10 615.30 611.28 195,624
Nov 6, 2023 620.95 622.90 608.40 613.15 609.15 150,961
Nov 3, 2023 614.90 620.50 607.00 617.75 613.72 150,447
Nov 2, 2023 616.80 616.80 603.20 608.45 604.48 162,359
Nov 1, 2023 620.85 622.90 605.00 608.50 604.53 601,002
Oct 31, 2023 606.00 623.35 602.30 619.70 615.65 472,334
Oct 30, 2023 624.90 629.85 596.00 599.30 595.39 675,364
Oct 27, 2023 601.65 619.65 601.65 606.50 602.54 332,735
Oct 26, 2023 618.00 618.00 582.25 597.65 593.75 749,481
Oct 25, 2023 612.70 638.00 612.00 619.60 615.55 721,735
Oct 23, 2023 646.80 648.75 607.45 612.70 608.70 1,185,615
Oct 20, 2023 660.00 669.00 640.00 642.65 638.45 541,987
Oct 19, 2023 675.00 702.00 646.45 656.35 652.06 3,487,258
Oct 18, 2023 669.90 685.00 643.40 647.95 643.72 727,816
Oct 17, 2023 676.95 683.55 662.30 665.30 660.96 314,389
Oct 16, 2023 640.90 703.40 633.80 672.30 667.91 2,327,648
Oct 13, 2023 638.40 641.95 625.00 631.30 627.18 109,062
Oct 12, 2023 627.00 644.30 623.20 638.45 634.28 251,630
Oct 11, 2023 635.95 639.80 623.00 625.60 621.51 124,535
Oct 10, 2023 628.00 639.90 628.00 634.30 630.16 125,170
Oct 9, 2023 639.00 639.00 620.05 627.40 623.30 272,919
Oct 6, 2023 615.50 640.00 613.80 636.00 631.85 393,308
Oct 5, 2023 613.00 618.65 605.00 612.10 608.10 214,770
Oct 4, 2023 607.50 618.80 606.10 612.45 608.45 354,832
Oct 3, 2023 598.40 615.00 597.60 612.30 608.30 426,694
Sep 29, 2023 594.90 602.00 591.10 597.55 593.65 335,764
Sep 28, 2023 588.50 604.90 586.65 593.90 590.02 447,563
Sep 27, 2023 580.45 594.95 580.45 585.15 581.33 550,412
Sep 26, 2023 577.00 591.55 577.00 579.75 575.96 236,352
Sep 25, 2023 577.00 589.75 573.80 575.65 571.89 1,162,580
Sep 22, 2023 586.90 591.95 571.25 575.85 572.09 519,666
Sep 21, 2023 589.10 598.00 582.10 585.05 581.23 216,181
Sep 20, 2023 586.50 594.10 583.35 590.05 586.20 333,977
Sep 18, 2023 591.35 599.00 584.50 586.60 582.77 275,802
Sep 15, 2023 594.90 606.80 574.00 585.35 581.53 476,007
Sep 14, 2023 590.90 597.00 582.65 590.60 586.74 496,142
Sep 13, 2023 582.00 589.50 570.50 584.55 580.73 287,351
Sep 12, 2023 618.00 622.70 573.00 578.35 574.57 1,116,259
Sep 11, 2023 624.85 648.50 611.60 617.95 613.91 662,178
Sep 8, 2023 595.05 622.65 591.40 614.55 610.54 910,354
Sep 7, 2023 597.00 600.90 587.40 588.75 584.91 930,958
Sep 6, 2023 604.00 607.00 587.65 594.45 590.57 613,937
Sep 5, 2023 599.95 616.20 595.60 602.25 598.32 328,488
Sep 4, 2023 595.00 599.60 591.00 597.55 593.65 222,940
Sep 1, 2023 609.00 609.00 592.55 595.20 591.31 166,250
Aug 31, 2023 583.40 612.00 580.00 606.70 602.74 862,711
Aug 30, 2023 592.10 593.20 574.10 577.60 573.83 260,321
Aug 29, 2023 595.00 595.00 585.20 587.90 584.06 122,046
Aug 28, 2023 582.30 595.40 582.30 593.30 589.43 241,597
Aug 25, 2023 586.90 595.00 580.90 586.30 582.47 356,107
Aug 24, 2023 587.00 597.00 582.60 583.95 580.14 304,059
Aug 23, 2023 610.20 610.20 580.05 583.60 579.79 480,191
Aug 22, 2023 581.00 612.85 581.00 608.30 604.33 1,098,440
Aug 21, 2023 578.10 596.00 564.10 577.75 573.98 1,556,475
Aug 18, 2023 570.00 601.00 570.00 575.20 571.44 557,051
Aug 17, 2023 571.30 577.95 565.80 568.85 565.14 267,609
Aug 16, 2023 561.00 575.45 556.40 568.45 564.74 268,137
Aug 14, 2023 571.00 571.00 555.75 560.70 557.04 253,185
Aug 11, 2023 576.95 582.95 569.00 570.60 566.87 202,948
Aug 10, 2023 581.25 586.15 564.75 574.70 570.95 665,953
Aug 9, 2023 592.05 598.35 580.10 583.45 579.64 196,380
Aug 8, 2023 588.00 597.50 583.15 591.55 587.69 375,842
Aug 7, 2023 597.80 597.80 583.25 588.00 584.16 191,440
Aug 4, 2023 579.60 602.05 574.90 594.95 591.06 380,659
Aug 3, 2023 587.40 589.00 572.00 575.50 571.74 427,991
Aug 2, 2023 619.60 619.60 581.65 588.25 584.41 600,793
Aug 1, 2023 593.15 625.00 590.60 619.60 615.55 1,318,365
Jul 31, 2023 571.00 593.65 569.35 590.15 586.30 795,959
Jul 28, 2023 582.00 584.90 567.00 569.35 565.63 388,372
Jul 27, 2023 582.35 592.05 563.85 583.05 579.24 946,943
Jul 26, 2023 577.00 595.70 572.90 579.45 575.67 326,702
Jul 25, 2023 568.20 580.00 566.05 575.00 571.25 275,285
Jul 24, 2023 567.75 579.70 562.35 565.35 561.66 331,762
Jul 21, 2023 560.00 572.80 560.00 568.10 564.39 310,145
Jul 20, 2023 556.70 566.00 554.15 562.15 558.48 256,414
Jul 19, 2023 560.00 564.50 553.15 555.50 551.87 256,544
Jul 18, 2023 550.00 564.30 546.00 555.15 551.52 751,771
Jul 17, 2023 552.75 554.50 545.00 550.75 547.15 437,062
Jul 14, 2023 538.90 550.00 537.95 547.30 543.73 501,563
Jul 13, 2023 545.50 545.50 531.00 536.55 533.05 514,557
Jul 12, 2023 539.00 546.60 536.15 542.40 538.86 312,418
Jul 11, 2023 545.00 548.80 532.15 538.25 534.74 533,008
Jul 10, 2023 510.00 545.00 508.00 540.05 536.52 1,306,028
Jul 7, 2023 512.25 514.70 506.10 509.90 506.57 805,077
Jul 6, 2023 507.00 523.80 506.95 512.25 508.90 4,157,383
Jul 5, 2023 507.95 514.45 504.70 508.00 504.68 435,537
Jul 4, 2023 502.45 510.90 500.55 504.70 501.40 1,356,934
Jul 3, 2023 501.00 517.35 497.50 499.40 496.14 544,256
Jun 30, 2023 500.00 512.90 495.65 505.65 502.35 770,378
Jun 28, 2023 500.00 508.00 492.00 501.50 498.23 585,236
Jun 27, 2023 485.00 506.50 485.00 496.50 493.26 1,311,968
Jun 26, 2023 474.75 489.00 467.05 484.10 480.94 553,446
Jun 23, 2023 474.55 483.35 466.00 473.95 470.86 397,969
Jun 22, 2023 486.70 494.80 475.75 478.10 474.98 674,052
Jun 21, 2023 491.40 494.15 481.30 486.70 483.52 1,253,128
Jun 20, 2023 489.95 506.35 485.40 493.05 489.83 2,269,108
Jun 19, 2023 515.30 523.90 510.10 515.35 511.98 1,061,399
Jun 16, 2023 511.00 524.45 508.05 512.65 509.30 1,468,881
Jun 15, 2023 495.05 508.05 490.85 498.75 495.49 661,152
Jun 14, 2023 505.00 509.80 494.00 496.00 492.76 469,113
Jun 13, 2023 486.50 508.70 480.70 501.65 498.37 2,871,414
Jun 12, 2023 494.00 499.00 484.00 486.10 482.93 397,622
Jun 9, 2023 491.00 496.10 481.40 490.90 487.69 678,877
Jun 8, 2023 475.10 491.90 471.00 483.10 479.95 1,007,408
Jun 7, 2023 478.00 485.45 475.00 477.00 473.89 418,357
Jun 6, 2023 470.50 482.35 470.50 476.25 473.14 749,983
Jun 5, 2023 476.00 483.75 465.00 470.50 467.43 922,125
Jun 2, 2023 449.90 478.50 448.65 471.05 467.97 2,671,362
Jun 1, 2023 447.50 448.95 440.10 442.95 440.06 794,149
May 31, 2023 437.95 448.00 434.60 445.80 442.89 2,057,158
May 30, 2023 442.85 442.85 432.15 435.20 432.36 868,725
May 29, 2023 439.00 443.00 434.35 435.80 432.95 758,417
May 26, 2023 444.00 444.00 433.40 437.45 434.59 371,356
May 25, 2023 446.00 448.20 439.10 440.25 437.38 611,463
May 24, 2023 441.55 459.85 441.55 443.90 441.00 998,872
May 23, 2023 446.00 451.50 441.25 442.65 439.76 469,664
May 22, 2023 454.35 458.40 441.60 443.55 440.65 310,799
May 19, 2023 462.75 462.75 444.60 454.35 451.38 429,153
May 18, 2023 467.00 473.75 458.35 460.75 457.74 342,607
May 17, 2023 441.80 469.00 440.65 464.35 461.32 946,060
May 16, 2023 450.60 455.80 437.15 439.85 436.98 866,839
May 15, 2023 444.00 458.00 436.45 448.80 445.87 985,791
May 12, 2023 444.25 449.40 439.50 441.00 438.12 244,454
May 11, 2023 448.80 453.70 440.00 442.15 439.26 410,618
May 10, 2023 451.95 455.50 445.05 447.10 444.18 1,054,537
May 9, 2023 461.90 462.50 449.00 450.30 447.36 392,023
May 8, 2023 466.20 469.00 457.35 458.95 455.95 431,330
May 5, 2023 467.90 473.75 462.00 464.30 461.27 253,656
May 4, 2023 464.85 484.55 464.85 469.70 466.63 816,831
May 3, 2023 468.05 471.45 461.00 464.85 461.81 538,726
May 2, 2023 480.00 488.00 465.10 466.95 463.90 311,228
Apr 28, 2023 485.00 487.75 475.00 479.75 476.62 397,820
Apr 27, 2023 475.00 486.00 466.20 483.30 480.14 1,408,481
Apr 26, 2023 463.15 475.80 457.30 474.10 471.00 920,404
Apr 25, 2023 457.10 467.30 457.00 460.80 457.79 343,545
Apr 24, 2023 455.95 472.75 453.20 454.85 451.88 562,152
Apr 21, 2023 462.70 463.30 446.40 452.85 449.89 329,354
Apr 20, 2023 458.85 467.90 457.10 460.05 457.05 383,992
Apr 19, 2023 460.50 467.00 455.00 455.80 452.82 239,709

Related Tickers

FEDFINA.NS Fedbank Financial Services Limited
122.25
-1.21%
 
IRFC.NS Indian Railway Finance Corporation Limited
141.00
-0.67%
 
MANAPPURAM.NS Manappuram Finance Limited
188.15
-0.42%
 
MUTHOOTFIN.NS Muthoot Finance Limited
1,651.75
-0.24%
 
FUSION.NS Fusion Micro Finance Limited
467.60
-1.90%
 
UGROCAP.NS UGRO Capital Limited
249.65
-2.71%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,128.15
+0.84%
 
FIVESTAR.NS Five-Star Business Finance Limited
691.85
+0.43%
 
L&TFH.NS L&T Finance Limited
160.95
-0.22%
 
UJJIVAN.NS Ujjivan Financial Services Limited
551.45
+4.79%