IIFL FINANCE LIMITED (iifl)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 490.5 | 504.15 | 487.75 | 503.95 | 5314650 |
| 2025-07-07 05:30:00 | 477.5 | 498.0 | 477.5 | 489.55 | 9294450 |
| 2025-07-04 05:30:00 | 462.3 | 478.0 | 459.7 | 476.6 | 4390650 |
| 2025-07-03 05:30:00 | 468.4 | 470.85 | 463.8 | 466.15 | 1734150 |
| 2025-07-02 05:30:00 | 471.55 | 475.2 | 461.25 | 465.75 | 3052500 |
| 2025-07-01 05:30:00 | 478.15 | 480.5 | 465.0 | 472.35 | 4686000 |
| 2025-06-30 05:30:00 | 470.0 | 480.95 | 469.75 | 475.85 | 2545950 |
| 2025-06-27 05:30:00 | 485.35 | 485.35 | 473.0 | 474.45 | 2232450 |
| 2025-06-26 05:30:00 | 483.6 | 486.1 | 470.75 | 478.65 | 6195350 |
| 2025-06-25 05:30:00 | 476.45 | 488.0 | 476.45 | 483.1 | 4650000 |
| 2025-06-24 05:30:00 | 488.0 | 488.75 | 475.2 | 479.35 | 4529100 |
| 2025-06-23 05:30:00 | 475.0 | 484.3 | 469.15 | 480.45 | 6227900 |
| 2025-06-20 05:30:00 | 478.2 | 482.0 | 472.6 | 476.75 | 4392700 |
| 2025-06-19 05:30:00 | 484.7 | 490.0 | 472.0 | 474.35 | 2855100 |
| 2025-06-18 05:30:00 | 485.0 | 492.55 | 481.95 | 486.7 | 2146750 |
| 2025-06-17 05:30:00 | 486.0 | 496.35 | 482.6 | 487.8 | 4088900 |
| 2025-06-16 05:30:00 | 469.4 | 486.7 | 461.75 | 485.25 | 3616150 |
| 2025-06-13 05:30:00 | 469.0 | 477.85 | 465.95 | 470.55 | 3183700 |
| 2025-06-12 05:30:00 | 483.0 | 487.5 | 476.6 | 477.95 | 2049100 |
| 2025-06-11 05:30:00 | 482.05 | 497.0 | 481.75 | 485.55 | 4276450 |
| 2025-06-10 05:30:00 | 493.0 | 493.0 | 481.0 | 482.7 | 4228400 |
| 2025-06-09 05:30:00 | 458.4 | 491.3 | 458.35 | 489.0 | 11666850 |
| 2025-06-06 05:30:00 | 431.7 | 455.7 | 430.5 | 453.5 | 8342100 |
| 2025-06-05 05:30:00 | 431.75 | 435.65 | 424.9 | 431.9 | 2751250 |
| 2025-06-04 05:30:00 | 426.45 | 432.1 | 422.85 | 430.2 | 802900 |
| 2025-06-03 05:30:00 | 431.5 | 434.5 | 426.85 | 427.55 | 1407400 |
| 2025-06-02 05:30:00 | 435.25 | 435.95 | 428.6 | 432.1 | 1255500 |
| 2025-05-30 05:30:00 | 428.35 | 442.45 | 425.6 | 437.85 | 3712250 |
| 2025-05-29 05:30:00 | 424.55 | 430.9 | 418.8 | 427.05 | 3724650 |
| 2025-05-28 05:30:00 | 416.05 | 428.05 | 416.05 | 422.5 | 3738600 |
| 2025-05-27 05:30:00 | 418.75 | 423.65 | 414.5 | 418.85 | 5490100 |
| 2025-05-26 05:30:00 | 417.0 | 426.65 | 413.1 | 416.8 | 5387800 |
| 2025-05-23 05:30:00 | 410.8 | 418.2 | 410.8 | 415.3 | 2490850 |
| 2025-05-22 05:30:00 | 408.5 | 416.4 | 408.5 | 415.2 | 827700 |
| 2025-05-21 05:30:00 | 403.75 | 416.5 | 402.15 | 414.3 | 1737550 |
| 2025-05-20 05:30:00 | 415.75 | 418.45 | 405.35 | 409.1 | 1695700 |
| 2025-05-19 05:30:00 | 412.8 | 418.1 | 406.65 | 413.2 | 2356000 |
| 2025-05-16 05:30:00 | 410.9 | 418.15 | 408.0 | 415.35 | 1703450 |
| 2025-05-15 05:30:00 | 411.7 | 417.55 | 409.05 | 412.0 | 2526500 |
| 2025-05-14 05:30:00 | 412.0 | 418.45 | 407.15 | 413.55 | 3555700 |
| 2025-05-13 05:30:00 | 393.0 | 412.7 | 392.2 | 405.7 | 9058200 |
| 2025-05-12 05:30:00 | 387.1 | 394.55 | 383.15 | 390.5 | 4902650 |
| 2025-05-09 05:30:00 | 353.55 | 379.05 | 352.55 | 373.5 | 7612050 |
| 2025-05-08 05:30:00 | 373.3 | 380.75 | 358.5 | 361.25 | 5990750 |
| 2025-05-07 05:30:00 | 341.0 | 372.0 | 340.35 | 369.5 | 5863650 |
| 2025-05-06 05:30:00 | 359.4 | 362.65 | 343.6 | 345.25 | 2661350 |
| 2025-05-05 05:30:00 | 357.05 | 363.8 | 352.85 | 361.25 | 1678650 |
| 2025-05-02 05:30:00 | 361.65 | 366.15 | 353.3 | 354.1 | 1543800 |
| 2025-04-30 05:30:00 | 365.0 | 367.3 | 359.7 | 360.55 | 1889450 |
| 2025-04-29 05:30:00 | 372.4 | 376.35 | 363.65 | 367.7 | 2148300 |
| 2025-04-28 05:30:00 | 363.35 | 373.95 | 363.35 | 368.75 | 3132550 |
| 2025-04-25 05:30:00 | 375.4 | 376.0 | 356.2 | 366.45 | 5773750 |
| 2025-04-24 05:30:00 | 373.8 | 380.85 | 365.1 | 372.6 | 5215750 |
| 2025-04-23 05:30:00 | 368.15 | 382.45 | 358.3 | 379.65 | 5871400 |
| 2025-04-22 05:30:00 | 345.95 | 375.0 | 344.8 | 366.85 | 7858500 |
| 2025-04-21 05:30:00 | 337.0 | 349.9 | 334.65 | 347.0 | 4898000 |
| 2025-04-17 05:30:00 | 330.55 | 340.45 | 330.2 | 334.45 | 1881700 |
| 2025-04-16 05:30:00 | 335.7 | 338.45 | 330.45 | 333.6 | 2132800 |
| 2025-04-15 05:30:00 | 326.0 | 335.6 | 325.95 | 333.0 | 2046000 |
| 2025-04-11 05:30:00 | 324.3 | 331.2 | 315.6 | 324.2 | 3450300 |
| 2025-04-09 05:30:00 | 332.9 | 332.95 | 305.6 | 325.25 | 8959000 |
| 2025-04-08 05:30:00 | 334.0 | 338.3 | 324.8 | 334.6 | 2120400 |
| 2025-04-07 05:30:00 | 309.0 | 330.55 | 306.4 | 328.4 | 3137200 |
| 2025-04-04 05:30:00 | 351.1 | 351.7 | 331.35 | 340.4 | 4791050 |
| 2025-04-03 05:30:00 | 333.45 | 354.05 | 333.45 | 351.55 | 5139800 |
| 2025-04-02 05:30:00 | 326.75 | 338.5 | 323.2 | 337.8 | 1945250 |
| 2025-04-01 05:30:00 | 324.5 | 333.25 | 323.5 | 326.85 | 2058400 |
| 2025-03-28 05:30:00 | 341.9 | 343.0 | 323.95 | 328.65 | 1560850 |
| 2025-03-27 05:30:00 | 320.45 | 342.2 | 320.45 | 339.95 | 5139800 |
| 2025-03-26 05:30:00 | 325.55 | 335.8 | 325.55 | 329.1 | 3830050 |
| 2025-03-25 05:30:00 | 339.4 | 339.85 | 326.55 | 327.8 | 3206950 |
| 2025-03-24 05:30:00 | 340.8 | 344.35 | 335.7 | 337.3 | 3675050 |
| 2025-03-21 05:30:00 | 327.5 | 342.35 | 326.65 | 340.6 | 3521600 |
| 2025-03-20 05:30:00 | 328.55 | 334.15 | 323.8 | 327.95 | 1500400 |
| 2025-03-19 05:30:00 | 329.8 | 334.5 | 325.45 | 330.6 | 3165100 |
| 2025-03-18 05:30:00 | 310.6 | 329.0 | 310.1 | 326.1 | 3918400 |
| 2025-03-17 05:30:00 | 314.5 | 319.0 | 307.5 | 308.5 | 1114450 |
| 2025-03-13 05:30:00 | 315.85 | 315.85 | 311.2 | 314.1 | 928450 |
| 2025-03-12 05:30:00 | 307.45 | 321.8 | 306.95 | 314.1 | 1869300 |
| 2025-03-11 05:30:00 | 310.05 | 317.6 | 302.6 | 313.15 | 3620800 |
| 2025-03-10 05:30:00 | 323.75 | 326.95 | 313.4 | 315.15 | 1514350 |
| 2025-03-07 05:30:00 | 327.4 | 327.4 | 317.5 | 323.25 | 2523400 |
| 2025-03-06 05:30:00 | 318.1 | 329.4 | 316.7 | 327.0 | 5369200 |
| 2025-03-05 05:30:00 | 287.2 | 317.8 | 286.85 | 315.6 | 6429400 |
| 2025-03-04 05:30:00 | 282.8 | 297.05 | 281.25 | 285.15 | 2140550 |
| 2025-03-03 05:30:00 | 308.45 | 308.45 | 283.0 | 293.85 | 2039800 |
| 2025-02-28 05:30:00 | 313.0 | 322.55 | 301.75 | 303.7 | 3828500 |