Price Data Selection & Download
IIFL Finance Share Price All Time Records & Statistics (May 2005 - Jul 2026)
5224 daily OHLCV records on NSE from May 2005 to July 2026.
Share Price All Time High
₹683.25
October 16, 2023
NSE Exchange
Share Price All Time Low
₹10.60
May 17, 2005
NSE Exchange
Highest Volume Trading Day
139,751,712
May 18, 2005 • ₹11.55
NSE Exchange
Share Price History Data (May 2005 - Jul 2026)
IIFL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹563.00 | ₹565.25 | ₹548.00 | ₹556.55 | 1,476,692 |
| 2026-07-23 | ₹583.00 | ₹585.00 | ₹556.10 | ₹568.75 | 5,906,518 |
| 2026-07-22 | ₹573.10 | ₹587.70 | ₹563.30 | ₹570.35 | 3,377,417 |
| 2026-07-21 | ₹557.70 | ₹577.70 | ₹556.80 | ₹571.80 | 2,676,994 |
| 2026-07-20 | ₹554.00 | ₹563.90 | ₹552.30 | ₹557.70 | 1,501,476 |
| 2026-07-17 | ₹567.95 | ₹574.45 | ₹549.00 | ₹555.20 | 2,053,028 |
| 2026-07-16 | ₹545.30 | ₹571.00 | ₹542.15 | ₹567.10 | 4,570,537 |
| 2026-07-15 | ₹543.00 | ₹546.95 | ₹537.60 | ₹543.60 | 1,333,321 |
| 2026-07-14 | ₹554.90 | ₹554.90 | ₹539.10 | ₹541.50 | 1,091,269 |
| 2026-07-13 | ₹547.85 | ₹560.95 | ₹546.00 | ₹556.90 | 1,230,264 |
| 2026-07-10 | ₹544.70 | ₹559.00 | ₹540.15 | ₹552.70 | 1,836,478 |
| 2026-07-09 | ₹520.00 | ₹548.35 | ₹517.80 | ₹544.70 | 4,193,206 |
| 2026-07-08 | ₹519.95 | ₹538.50 | ₹513.00 | ₹517.80 | 2,043,494 |
| 2026-07-07 | ₹528.00 | ₹530.90 | ₹519.80 | ₹524.50 | 740,728 |
| 2026-07-06 | ₹520.10 | ₹531.00 | ₹517.60 | ₹527.75 | 1,178,614 |
| 2026-07-03 | ₹521.00 | ₹531.65 | ₹517.20 | ₹519.55 | 1,297,722 |
| 2026-07-02 | ₹499.70 | ₹524.00 | ₹499.05 | ₹518.70 | 1,964,134 |
| 2026-07-01 | ₹506.05 | ₹510.50 | ₹494.65 | ₹495.65 | 1,133,505 |
| 2026-06-30 | ₹491.70 | ₹510.80 | ₹491.70 | ₹507.80 | 1,951,219 |
| 2026-06-29 | ₹513.60 | ₹516.80 | ₹486.50 | ₹489.30 | 4,133,474 |
| 2026-06-25 | ₹521.00 | ₹530.25 | ₹509.00 | ₹509.70 | 2,838,935 |
| 2026-06-24 | ₹531.95 | ₹537.90 | ₹507.20 | ₹525.15 | 4,451,979 |
| 2026-06-23 | ₹540.85 | ₹546.15 | ₹531.00 | ₹533.75 | 1,636,870 |
| 2026-06-22 | ₹532.60 | ₹540.85 | ₹530.20 | ₹537.80 | 845,103 |
| 2026-06-19 | ₹526.00 | ₹537.60 | ₹525.00 | ₹532.60 | 1,839,003 |
| 2026-06-18 | ₹533.80 | ₹534.95 | ₹516.40 | ₹529.20 | 1,824,728 |
| 2026-06-17 | ₹531.00 | ₹537.90 | ₹527.00 | ₹531.15 | 1,150,346 |
| 2026-06-16 | ₹524.70 | ₹544.40 | ₹524.00 | ₹528.10 | 2,379,240 |
| 2026-06-15 | ₹530.00 | ₹534.70 | ₹520.05 | ₹522.35 | 2,092,540 |
| 2026-06-12 | ₹500.00 | ₹521.65 | ₹500.00 | ₹518.90 | 2,251,326 |
| 2026-06-11 | ₹486.15 | ₹499.30 | ₹485.20 | ₹491.10 | 1,473,884 |
| 2026-06-10 | ₹508.45 | ₹508.60 | ₹493.20 | ₹496.30 | 1,935,559 |
| 2026-06-09 | ₹493.00 | ₹511.80 | ₹491.55 | ₹508.05 | 1,823,823 |
| 2026-06-08 | ₹506.50 | ₹512.75 | ₹490.00 | ₹491.85 | 1,734,435 |
| 2026-06-05 | ₹531.00 | ₹532.95 | ₹510.05 | ₹516.90 | 2,100,898 |
| 2026-06-04 | ₹502.00 | ₹534.90 | ₹495.00 | ₹530.30 | 7,382,754 |
| 2026-06-03 | ₹485.35 | ₹502.50 | ₹482.85 | ₹498.80 | 6,957,591 |
| 2026-06-02 | ₹461.00 | ₹483.30 | ₹459.70 | ₹479.45 | 2,101,491 |
| 2026-06-01 | ₹470.20 | ₹474.15 | ₹464.90 | ₹467.80 | 2,547,207 |
| 2026-05-29 | ₹480.40 | ₹483.55 | ₹462.65 | ₹466.90 | 3,116,222 |
| 2026-05-27 | ₹472.00 | ₹481.00 | ₹468.50 | ₹478.35 | 5,135,456 |
| 2026-05-26 | ₹481.20 | ₹500.00 | ₹473.40 | ₹474.95 | 4,086,101 |
| 2026-05-25 | ₹468.00 | ₹488.05 | ₹464.80 | ₹481.90 | 3,797,994 |
| 2026-05-22 | ₹462.00 | ₹469.70 | ₹455.50 | ₹462.70 | 1,631,875 |
| 2026-05-21 | ₹468.00 | ₹468.25 | ₹459.15 | ₹462.10 | 1,338,338 |
| 2026-05-20 | ₹457.00 | ₹465.00 | ₹452.35 | ₹464.00 | 970,645 |
| 2026-05-19 | ₹456.30 | ₹464.35 | ₹452.85 | ₹460.80 | 996,827 |
| 2026-05-18 | ₹458.00 | ₹463.40 | ₹445.65 | ₹455.85 | 1,795,996 |
| 2026-05-15 | ₹464.00 | ₹471.10 | ₹452.55 | ₹464.85 | 2,997,735 |
| 2026-05-14 | ₹469.95 | ₹470.50 | ₹447.30 | ₹459.75 | 3,628,200 |
| 2026-05-13 | ₹473.00 | ₹493.20 | ₹458.75 | ₹463.60 | 35,295,553 |
| 2026-05-12 | ₹459.00 | ₹461.95 | ₹443.30 | ₹445.70 | 1,031,217 |
| 2026-05-11 | ₹459.90 | ₹465.00 | ₹448.00 | ₹462.35 | 1,438,651 |
| 2026-05-08 | ₹464.20 | ₹471.40 | ₹459.20 | ₹461.30 | 1,416,179 |
| 2026-05-07 | ₹459.00 | ₹469.00 | ₹457.00 | ₹464.20 | 2,650,816 |
| 2026-05-06 | ₹448.50 | ₹458.80 | ₹441.65 | ₹455.20 | 3,445,499 |
| 2026-05-05 | ₹462.05 | ₹462.05 | ₹437.60 | ₹441.60 | 2,853,660 |
| 2026-05-04 | ₹465.20 | ₹473.50 | ₹454.90 | ₹458.70 | 2,912,759 |
| 2026-04-30 | ₹460.45 | ₹473.40 | ₹442.15 | ₹458.95 | 17,344,362 |
| 2026-04-29 | ₹442.90 | ₹453.30 | ₹439.05 | ₹447.05 | 3,453,265 |
| 2026-04-28 | ₹437.50 | ₹446.90 | ₹432.45 | ₹438.05 | 3,917,728 |
| 2026-04-27 | ₹422.00 | ₹441.00 | ₹409.10 | ₹434.00 | 8,953,270 |
| 2026-04-24 | ₹423.00 | ₹423.55 | ₹411.85 | ₹419.35 | 2,798,721 |
| 2026-04-23 | ₹467.00 | ₹468.75 | ₹417.00 | ₹420.05 | 8,106,700 |
| 2026-04-22 | ₹478.90 | ₹480.85 | ₹466.10 | ₹467.65 | 1,418,725 |
| 2026-04-21 | ₹470.00 | ₹478.95 | ₹467.45 | ₹476.40 | 805,560 |
| 2026-04-20 | ₹474.30 | ₹474.95 | ₹463.50 | ₹468.75 | 903,579 |
| 2026-04-17 | ₹466.95 | ₹478.05 | ₹464.40 | ₹473.35 | 979,792 |
| 2026-04-16 | ₹475.00 | ₹483.80 | ₹464.20 | ₹466.05 | 1,349,409 |
| 2026-04-15 | ₹460.00 | ₹474.00 | ₹455.10 | ₹469.25 | 1,406,476 |
| 2026-04-13 | ₹445.00 | ₹454.00 | ₹440.55 | ₹448.45 | 743,619 |
| 2026-04-10 | ₹448.00 | ₹457.00 | ₹445.00 | ₹455.45 | 1,240,843 |
| 2026-04-09 | ₹447.00 | ₹459.85 | ₹440.00 | ₹443.20 | 1,362,892 |
| 2026-04-08 | ₹448.00 | ₹452.40 | ₹440.00 | ₹446.90 | 3,820,112 |
| 2026-04-07 | ₹436.95 | ₹437.45 | ₹427.00 | ₹428.40 | 1,040,408 |
| 2026-04-06 | ₹438.50 | ₹441.30 | ₹427.50 | ₹439.95 | 1,697,373 |
| 2026-04-02 | ₹434.70 | ₹437.25 | ₹421.05 | ₹434.90 | 920,408 |
| 2026-04-01 | ₹438.00 | ₹448.20 | ₹434.25 | ₹437.75 | 1,116,743 |
| 2026-03-30 | ₹440.25 | ₹443.70 | ₹426.00 | ₹430.45 | 1,905,123 |
| 2026-03-27 | ₹458.20 | ₹459.65 | ₹444.25 | ₹448.25 | 1,641,513 |
| 2026-03-25 | ₹462.00 | ₹474.20 | ₹459.00 | ₹464.30 | 1,228,722 |
| 2026-03-24 | ₹464.50 | ₹465.00 | ₹441.35 | ₹455.90 | 2,078,659 |
| 2026-03-23 | ₹466.80 | ₹467.00 | ₹443.60 | ₹453.50 | 1,518,705 |
| 2026-03-20 | ₹474.00 | ₹486.40 | ₹466.45 | ₹473.00 | 1,284,553 |
| 2026-03-19 | ₹479.20 | ₹481.70 | ₹462.05 | ₹467.30 | 1,158,332 |
| 2026-03-18 | ₹475.00 | ₹491.80 | ₹470.60 | ₹488.85 | 950,060 |
| 2026-03-17 | ₹475.00 | ₹475.90 | ₹462.60 | ₹471.55 | 1,367,487 |
| 2026-03-16 | ₹475.10 | ₹479.00 | ₹460.85 | ₹475.45 | 971,832 |
| 2026-03-13 | ₹480.60 | ₹483.70 | ₹472.15 | ₹477.45 | 727,231 |
| 2026-03-12 | ₹478.90 | ₹482.85 | ₹469.00 | ₹480.70 | 996,470 |
| 2026-03-11 | ₹491.00 | ₹491.00 | ₹475.50 | ₹480.85 | 1,311,499 |
| 2026-03-10 | ₹479.00 | ₹493.00 | ₹470.60 | ₹491.40 | 866,432 |
| 2026-03-09 | ₹473.60 | ₹475.65 | ₹456.85 | ₹471.40 | 884,840 |
| 2026-03-06 | ₹490.10 | ₹497.45 | ₹482.70 | ₹485.10 | 965,741 |
| 2026-03-05 | ₹486.00 | ₹494.20 | ₹479.10 | ₹491.40 | 729,132 |
| 2026-03-04 | ₹494.00 | ₹494.00 | ₹475.00 | ₹479.95 | 1,421,872 |
| 2026-03-02 | ₹487.40 | ₹505.00 | ₹482.00 | ₹499.50 | 1,466,472 |
| 2026-02-27 | ₹504.90 | ₹504.90 | ₹494.15 | ₹496.20 | 859,998 |
| 2026-02-26 | ₹511.90 | ₹511.90 | ₹501.10 | ₹505.05 | 908,733 |
| 2026-02-25 | ₹505.95 | ₹510.40 | ₹503.00 | ₹508.95 | 668,457 |
| 2026-02-24 | ₹503.00 | ₹505.95 | ₹495.60 | ₹502.45 | 670,293 |
| 2026-02-23 | ₹504.00 | ₹522.30 | ₹498.80 | ₹503.90 | 1,903,147 |
| 2026-02-20 | ₹499.00 | ₹507.75 | ₹487.50 | ₹497.60 | 3,132,130 |
| 2026-02-19 | ₹515.00 | ₹515.80 | ₹492.35 | ₹497.85 | 2,517,913 |
| 2026-02-18 | ₹520.90 | ₹523.00 | ₹498.50 | ₹511.90 | 1,511,780 |
| 2026-02-17 | ₹511.00 | ₹521.60 | ₹506.55 | ₹519.90 | 565,247 |
| 2026-02-16 | ₹505.10 | ₹512.95 | ₹496.15 | ₹510.75 | 965,895 |
| 2026-02-13 | ₹515.00 | ₹519.95 | ₹499.45 | ₹508.80 | 2,280,434 |
| 2026-02-12 | ₹527.40 | ₹527.40 | ₹517.10 | ₹523.00 | 422,086 |
| 2026-02-11 | ₹529.95 | ₹533.30 | ₹522.70 | ₹525.60 | 1,098,434 |
| 2026-02-10 | ₹521.90 | ₹530.00 | ₹521.00 | ₹525.60 | 997,444 |
| 2026-02-09 | ₹518.00 | ₹522.80 | ₹511.10 | ₹517.90 | 1,292,971 |
| 2026-02-06 | ₹504.10 | ₹518.85 | ₹499.60 | ₹515.85 | 2,071,645 |
| 2026-02-05 | ₹514.00 | ₹520.95 | ₹495.35 | ₹504.55 | 1,943,584 |
| 2026-02-04 | ₹513.80 | ₹531.65 | ₹511.35 | ₹517.15 | 1,769,549 |
| 2026-02-03 | ₹511.05 | ₹515.00 | ₹489.85 | ₹509.00 | 2,867,990 |
| 2026-02-02 | ₹475.75 | ₹502.45 | ₹475.75 | ₹495.15 | 3,339,983 |
| 2026-02-01 | ₹520.00 | ₹530.00 | ₹471.20 | ₹475.75 | 3,392,558 |
| 2026-01-30 | ₹541.00 | ₹546.75 | ₹525.00 | ₹528.70 | 2,721,472 |
| 2026-01-29 | ₹544.90 | ₹566.00 | ₹540.45 | ₹546.00 | 3,915,806 |
| 2026-01-28 | ₹527.50 | ₹558.00 | ₹524.75 | ₹544.60 | 4,302,227 |
| 2026-01-27 | ₹524.00 | ₹531.00 | ₹508.00 | ₹521.85 | 8,531,286 |
| 2026-01-23 | ₹550.00 | ₹567.90 | ₹519.05 | ₹521.15 | 14,085,105 |
| 2026-01-22 | ₹633.80 | ₹637.00 | ₹511.15 | ₹538.75 | 24,293,884 |
| 2026-01-21 | ₹626.00 | ₹631.75 | ₹598.05 | ₹622.85 | 2,719,019 |
| 2026-01-20 | ₹653.00 | ₹654.05 | ₹627.50 | ₹630.60 | 2,171,713 |
| 2026-01-19 | ₹632.00 | ₹654.45 | ₹630.00 | ₹651.80 | 1,970,220 |
| 2026-01-16 | ₹635.35 | ₹641.35 | ₹626.75 | ₹633.65 | 931,932 |
| 2026-01-14 | ₹640.00 | ₹640.85 | ₹629.40 | ₹635.35 | 674,117 |
| 2026-01-13 | ₹644.00 | ₹650.70 | ₹630.65 | ₹637.55 | 802,349 |
| 2026-01-12 | ₹649.55 | ₹653.90 | ₹627.35 | ₹641.75 | 1,521,908 |
| 2026-01-09 | ₹647.90 | ₹656.70 | ₹638.65 | ₹649.30 | 1,846,485 |
| 2026-01-08 | ₹656.95 | ₹657.00 | ₹639.85 | ₹647.55 | 1,240,235 |
| 2026-01-07 | ₹665.05 | ₹665.50 | ₹648.40 | ₹656.95 | 2,403,638 |
| 2026-01-06 | ₹649.80 | ₹675.00 | ₹645.65 | ₹665.15 | 3,802,351 |
| 2026-01-05 | ₹645.00 | ₹649.10 | ₹638.15 | ₹645.45 | 1,101,439 |
| 2026-01-02 | ₹623.50 | ₹650.00 | ₹619.00 | ₹641.40 | 2,441,538 |
| 2026-01-01 | ₹611.00 | ₹621.95 | ₹609.45 | ₹620.45 | 1,008,135 |
IIFL Finance Share Price Performance Analysis (May 2005 - Jul 2026)
IIFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.30%
₹620.45 → ₹556.55
Year to Date
Price Volatility
11.16%
Low Volatility
Year to Date
Average Daily Volume
2,754,473
Year to Date Average
NSE Exchange
IIFL Finance Share Price History – Frequently Asked Questions
Common questions about IIFL historical data and records. For live price, key ratios and fundamentals, see IIFL Finance screener.
What is the all-time high share price of IIFL Finance (IIFL)?
The all-time high share price of IIFL Finance was ₹683.25 recorded on October 16, 2023 on the NSE exchange.
What is the all-time low share price of IIFL Finance (IIFL)?
The all-time low share price of IIFL Finance was ₹10.6 recorded on May 17, 2005 on the NSE exchange.
How can I download IIFL historical share price data?
You can download IIFL Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IIFL shares?
The highest trading volume day for IIFL Finance was 139,751,712 shares traded on May 18, 2005 on the NSE exchange, with share price at ₹11.55.