IIFL FINANCE LIMITED (iifl)
Finance | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 366.6 | 366.8 | 366.6 | 366.8 | 6200 |
| 2025-04-25 15:28:00 | 365.05 | 366.6 | 365.05 | 366.6 | 32550 |
| 2025-04-25 15:27:00 | 364.85 | 365.05 | 364.85 | 365.05 | 24800 |
| 2025-04-25 15:26:00 | 364.45 | 364.85 | 364.45 | 364.85 | 4650 |
| 2025-04-25 15:25:00 | 364.65 | 364.65 | 363.95 | 364.45 | 37200 |
| 2025-04-25 15:24:00 | 365.0 | 365.0 | 364.1 | 364.65 | 60450 |
| 2025-04-25 15:23:00 | 365.85 | 365.85 | 365.0 | 365.0 | 7750 |
| 2025-04-25 15:22:00 | 365.65 | 365.85 | 365.65 | 365.85 | 3100 |
| 2025-04-25 15:21:00 | 366.5 | 366.5 | 365.15 | 365.65 | 26350 |
| 2025-04-25 15:20:00 | 366.7 | 366.7 | 366.0 | 366.6 | 34100 |
| 2025-04-25 15:19:00 | 367.0 | 367.0 | 365.85 | 365.85 | 12400 |
| 2025-04-25 15:18:00 | 366.6 | 366.6 | 366.6 | 366.6 | 3100 |
| 2025-04-25 15:17:00 | 365.5 | 366.6 | 365.5 | 366.6 | 17050 |
| 2025-04-25 15:16:00 | 366.25 | 366.25 | 365.45 | 365.5 | 102300 |
| 2025-04-25 15:15:00 | 366.4 | 366.45 | 365.8 | 366.25 | 20150 |
| 2025-04-25 15:14:00 | 366.6 | 366.65 | 366.6 | 366.65 | 1550 |
| 2025-04-25 15:13:00 | 367.75 | 367.75 | 366.05 | 366.6 | 65100 |
| 2025-04-25 15:12:00 | 369.0 | 369.0 | 367.7 | 367.7 | 1550 |
| 2025-04-25 15:11:00 | 368.9 | 369.0 | 368.9 | 369.0 | 4650 |
| 2025-04-25 15:10:00 | 368.65 | 368.9 | 368.65 | 368.9 | 3100 |
| 2025-04-25 15:09:00 | 368.7 | 368.7 | 368.0 | 368.6 | 26350 |
| 2025-04-25 15:08:00 | 368.75 | 369.35 | 368.5 | 368.65 | 13950 |
| 2025-04-25 15:07:00 | 368.85 | 369.35 | 368.75 | 368.75 | 3100 |
| 2025-04-25 15:06:00 | 368.85 | 368.85 | 368.85 | 368.85 | 0 |
| 2025-04-25 15:05:00 | 368.9 | 369.05 | 368.75 | 368.85 | 13950 |
| 2025-04-25 15:04:00 | 369.05 | 369.35 | 368.9 | 368.9 | 13950 |
| 2025-04-25 15:03:00 | 368.65 | 369.4 | 368.65 | 369.4 | 1550 |
| 2025-04-25 15:02:00 | 370.0 | 370.0 | 368.2 | 368.65 | 46500 |
| 2025-04-25 15:01:00 | 370.2 | 370.2 | 370.0 | 370.0 | 4650 |
| 2025-04-25 15:00:00 | 369.55 | 370.45 | 369.55 | 370.2 | 27900 |
| 2025-04-25 14:59:00 | 369.4 | 369.55 | 369.4 | 369.55 | 1550 |
| 2025-04-25 14:58:00 | 369.4 | 369.5 | 369.15 | 369.4 | 32550 |
| 2025-04-25 14:57:00 | 369.55 | 369.55 | 369.05 | 369.4 | 20150 |
| 2025-04-25 14:56:00 | 369.55 | 369.55 | 369.5 | 369.5 | 3100 |
| 2025-04-25 14:55:00 | 369.35 | 369.55 | 369.35 | 369.55 | 4650 |
| 2025-04-25 14:54:00 | 369.7 | 369.7 | 369.35 | 369.35 | 3100 |
| 2025-04-25 14:53:00 | 369.7 | 369.7 | 369.7 | 369.7 | 4650 |
| 2025-04-25 14:52:00 | 369.1 | 369.1 | 368.95 | 368.95 | 4650 |
| 2025-04-25 14:51:00 | 369.15 | 369.15 | 369.1 | 369.1 | 4650 |
| 2025-04-25 14:50:00 | 368.6 | 369.15 | 368.6 | 369.15 | 38750 |
| 2025-04-25 14:49:00 | 367.15 | 367.9 | 367.15 | 367.9 | 4650 |
| 2025-04-25 14:48:00 | 367.15 | 367.15 | 367.0 | 367.15 | 3100 |
| 2025-04-25 14:47:00 | 367.0 | 367.3 | 367.0 | 367.15 | 10850 |
| 2025-04-25 14:46:00 | 367.1 | 367.1 | 366.3 | 367.0 | 20150 |
| 2025-04-25 14:45:00 | 367.45 | 367.45 | 367.1 | 367.1 | 7750 |
| 2025-04-25 14:44:00 | 366.9 | 367.45 | 366.85 | 367.45 | 21700 |
| 2025-04-25 14:43:00 | 368.3 | 368.3 | 366.6 | 366.6 | 55800 |
| 2025-04-25 14:42:00 | 368.3 | 368.3 | 368.3 | 368.3 | 0 |
| 2025-04-25 14:41:00 | 367.6 | 368.3 | 367.6 | 368.3 | 3100 |
| 2025-04-25 14:40:00 | 368.35 | 368.35 | 367.35 | 367.95 | 10850 |
| 2025-04-25 14:39:00 | 368.25 | 368.55 | 367.75 | 368.35 | 52700 |
| 2025-04-25 14:38:00 | 367.75 | 368.25 | 367.75 | 368.2 | 4650 |
| 2025-04-25 14:37:00 | 368.0 | 368.0 | 367.75 | 367.75 | 1550 |
| 2025-04-25 14:36:00 | 368.55 | 368.55 | 368.0 | 368.0 | 4650 |
| 2025-04-25 14:35:00 | 368.2 | 368.55 | 368.05 | 368.55 | 6200 |
| 2025-04-25 14:34:00 | 368.55 | 368.7 | 368.2 | 368.2 | 6200 |
| 2025-04-25 14:33:00 | 370.35 | 370.35 | 368.25 | 368.55 | 52700 |
| 2025-04-25 14:32:00 | 371.0 | 371.0 | 370.35 | 370.35 | 1550 |
| 2025-04-25 14:31:00 | 371.75 | 371.75 | 371.0 | 371.0 | 1550 |
| 2025-04-25 14:30:00 | 370.7 | 371.75 | 370.7 | 371.75 | 3100 |
| 2025-04-25 14:29:00 | 370.25 | 371.45 | 370.25 | 370.7 | 7750 |
| 2025-04-25 14:28:00 | 371.35 | 371.45 | 369.5 | 370.25 | 96100 |
| 2025-04-25 14:27:00 | 371.5 | 372.65 | 371.5 | 371.5 | 27900 |
| 2025-04-25 14:26:00 | 371.8 | 372.85 | 371.8 | 371.85 | 17050 |
| 2025-04-25 14:25:00 | 373.35 | 373.35 | 371.8 | 371.8 | 6200 |
| 2025-04-25 14:24:00 | 372.35 | 373.35 | 371.95 | 373.35 | 20150 |
| 2025-04-25 14:23:00 | 371.9 | 372.8 | 371.85 | 372.35 | 37200 |
| 2025-04-25 14:22:00 | 372.65 | 372.65 | 372.2 | 372.2 | 6200 |
| 2025-04-25 14:21:00 | 372.65 | 372.65 | 372.65 | 372.65 | 0 |
| 2025-04-25 14:20:00 | 373.8 | 373.8 | 372.35 | 372.65 | 23250 |
| 2025-04-25 14:19:00 | 373.0 | 373.0 | 373.0 | 373.0 | 0 |
| 2025-04-25 14:18:00 | 372.45 | 373.0 | 372.4 | 373.0 | 15500 |
| 2025-04-25 14:17:00 | 372.5 | 373.5 | 372.0 | 372.45 | 85250 |
| 2025-04-25 14:16:00 | 371.4 | 372.5 | 371.4 | 372.5 | 241800 |
| 2025-04-25 14:15:00 | 370.65 | 371.4 | 370.3 | 371.4 | 9300 |
| 2025-04-25 14:14:00 | 370.7 | 370.7 | 370.65 | 370.65 | 1550 |
| 2025-04-25 14:13:00 | 370.2 | 370.7 | 369.75 | 370.7 | 27900 |
| 2025-04-25 14:12:00 | 370.25 | 370.25 | 369.85 | 370.2 | 13950 |
| 2025-04-25 14:11:00 | 370.0 | 370.4 | 369.5 | 370.15 | 27900 |
| 2025-04-25 14:10:00 | 371.25 | 371.25 | 369.75 | 370.0 | 21700 |
| 2025-04-25 14:09:00 | 372.0 | 372.0 | 371.0 | 371.0 | 31000 |
| 2025-04-25 14:08:00 | 372.15 | 372.7 | 371.75 | 371.75 | 23250 |
| 2025-04-25 14:07:00 | 372.9 | 372.9 | 371.95 | 371.95 | 7750 |
| 2025-04-25 14:06:00 | 372.2 | 372.9 | 372.2 | 372.9 | 12400 |
| 2025-04-25 14:05:00 | 371.55 | 372.5 | 371.55 | 372.2 | 18600 |
| 2025-04-25 14:04:00 | 372.8 | 372.8 | 371.55 | 371.55 | 31000 |
| 2025-04-25 14:03:00 | 373.2 | 373.2 | 372.8 | 372.8 | 40300 |
| 2025-04-25 14:02:00 | 372.85 | 373.35 | 372.85 | 373.2 | 89900 |
| 2025-04-25 14:01:00 | 372.35 | 372.9 | 372.25 | 372.85 | 179800 |
| 2025-04-25 14:00:00 | 373.95 | 373.95 | 372.3 | 372.3 | 58900 |
| 2025-04-25 13:59:00 | 373.0 | 374.65 | 373.0 | 373.95 | 82150 |
| 2025-04-25 13:58:00 | 371.15 | 373.0 | 371.15 | 373.0 | 7750 |
| 2025-04-25 13:57:00 | 370.4 | 371.65 | 370.4 | 371.15 | 43400 |
| 2025-04-25 13:56:00 | 369.05 | 370.0 | 369.05 | 370.0 | 4650 |
| 2025-04-25 13:55:00 | 368.45 | 369.05 | 368.45 | 369.05 | 4650 |
| 2025-04-25 13:54:00 | 368.45 | 368.45 | 368.45 | 368.45 | 0 |
| 2025-04-25 13:53:00 | 368.25 | 368.45 | 368.25 | 368.45 | 6200 |
| 2025-04-25 13:52:00 | 370.25 | 370.25 | 368.25 | 368.25 | 13950 |
| 2025-04-25 13:51:00 | 368.5 | 370.25 | 368.5 | 370.25 | 79050 |
| 2025-04-25 13:50:00 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |