IIFL FINANCE LIMITED (iifl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 506.0 | 506.45 | 506.0 | 506.45 | 39600 |
| 2025-07-08 15:28:00 | 504.7 | 505.1 | 504.7 | 504.8 | 70950 |
| 2025-07-08 15:27:00 | 504.4 | 504.7 | 504.4 | 504.7 | 23100 |
| 2025-07-08 15:26:00 | 504.25 | 504.25 | 504.15 | 504.15 | 23100 |
| 2025-07-08 15:25:00 | 503.65 | 504.2 | 503.65 | 504.2 | 41250 |
| 2025-07-08 15:24:00 | 504.0 | 504.0 | 503.4 | 503.4 | 51150 |
| 2025-07-08 15:23:00 | 504.0 | 504.15 | 504.0 | 504.0 | 59400 |
| 2025-07-08 15:22:00 | 504.05 | 504.1 | 504.05 | 504.05 | 13200 |
| 2025-07-08 15:21:00 | 504.5 | 504.5 | 504.2 | 504.2 | 29700 |
| 2025-07-08 15:20:00 | 504.05 | 504.5 | 503.95 | 504.5 | 29700 |
| 2025-07-08 15:19:00 | 504.1 | 504.5 | 503.8 | 503.8 | 11550 |
| 2025-07-08 15:18:00 | 503.5 | 504.0 | 503.2 | 504.0 | 49500 |
| 2025-07-08 15:17:00 | 502.7 | 503.35 | 502.7 | 503.3 | 36300 |
| 2025-07-08 15:16:00 | 503.7 | 503.7 | 503.05 | 503.05 | 23100 |
| 2025-07-08 15:15:00 | 503.55 | 503.6 | 503.3 | 503.3 | 13200 |
| 2025-07-08 15:14:00 | 503.4 | 503.55 | 503.4 | 503.55 | 1650 |
| 2025-07-08 15:13:00 | 503.45 | 503.7 | 503.45 | 503.45 | 8250 |
| 2025-07-08 15:12:00 | 503.3 | 503.3 | 503.1 | 503.1 | 23100 |
| 2025-07-08 15:11:00 | 502.8 | 503.6 | 502.8 | 503.3 | 39600 |
| 2025-07-08 15:10:00 | 503.5 | 503.8 | 502.6 | 502.6 | 47850 |
| 2025-07-08 15:09:00 | 503.1 | 503.45 | 503.1 | 503.45 | 9900 |
| 2025-07-08 15:08:00 | 503.25 | 503.5 | 503.0 | 503.0 | 24750 |
| 2025-07-08 15:07:00 | 503.75 | 503.75 | 503.2 | 503.35 | 59400 |
| 2025-07-08 15:06:00 | 504.5 | 504.5 | 504.1 | 504.1 | 11550 |
| 2025-07-08 15:05:00 | 504.45 | 505.0 | 504.45 | 504.8 | 39600 |
| 2025-07-08 15:04:00 | 504.65 | 504.65 | 504.5 | 504.6 | 11550 |
| 2025-07-08 15:03:00 | 504.95 | 504.95 | 504.9 | 504.9 | 4950 |
| 2025-07-08 15:02:00 | 505.1 | 505.5 | 505.0 | 505.0 | 23100 |
| 2025-07-08 15:01:00 | 505.55 | 505.8 | 505.55 | 505.8 | 6600 |
| 2025-07-08 15:00:00 | 505.4 | 505.75 | 505.05 | 505.4 | 19800 |
| 2025-07-08 14:59:00 | 505.0 | 505.15 | 505.0 | 505.15 | 6600 |
| 2025-07-08 14:58:00 | 505.5 | 505.5 | 505.25 | 505.3 | 6600 |
| 2025-07-08 14:57:00 | 505.3 | 505.6 | 505.25 | 505.4 | 9900 |
| 2025-07-08 14:56:00 | 505.3 | 505.35 | 505.3 | 505.35 | 8250 |
| 2025-07-08 14:55:00 | 505.2 | 505.25 | 505.2 | 505.25 | 3300 |
| 2025-07-08 14:54:00 | 505.0 | 505.05 | 505.0 | 505.05 | 18150 |
| 2025-07-08 14:53:00 | 504.75 | 505.05 | 504.65 | 505.0 | 23100 |
| 2025-07-08 14:52:00 | 505.0 | 505.0 | 504.75 | 505.0 | 11550 |
| 2025-07-08 14:51:00 | 504.5 | 504.65 | 504.2 | 504.65 | 23100 |
| 2025-07-08 14:50:00 | 505.0 | 505.55 | 504.75 | 504.8 | 16500 |
| 2025-07-08 14:49:00 | 505.0 | 505.05 | 504.95 | 504.95 | 9900 |
| 2025-07-08 14:48:00 | 505.6 | 505.6 | 504.95 | 504.95 | 6600 |
| 2025-07-08 14:47:00 | 505.7 | 505.7 | 505.3 | 505.3 | 8250 |
| 2025-07-08 14:46:00 | 505.75 | 505.85 | 505.6 | 505.85 | 18150 |
| 2025-07-08 14:45:00 | 505.45 | 505.5 | 505.45 | 505.5 | 3300 |
| 2025-07-08 14:44:00 | 505.4 | 506.05 | 505.2 | 506.05 | 21450 |
| 2025-07-08 14:43:00 | 505.45 | 505.5 | 505.4 | 505.4 | 4950 |
| 2025-07-08 14:42:00 | 505.5 | 506.2 | 505.45 | 506.2 | 13200 |
| 2025-07-08 14:41:00 | 504.25 | 506.0 | 504.25 | 506.0 | 16500 |
| 2025-07-08 14:40:00 | 505.0 | 505.0 | 504.5 | 504.5 | 3300 |
| 2025-07-08 14:39:00 | 505.0 | 505.65 | 505.0 | 505.65 | 3300 |
| 2025-07-08 14:38:00 | 504.05 | 505.0 | 504.0 | 505.0 | 31350 |
| 2025-07-08 14:37:00 | 505.0 | 505.0 | 504.0 | 504.05 | 31350 |
| 2025-07-08 14:36:00 | 505.05 | 505.15 | 504.3 | 504.9 | 47850 |
| 2025-07-08 14:35:00 | 505.4 | 506.05 | 505.4 | 506.05 | 19800 |
| 2025-07-08 14:34:00 | 505.4 | 505.5 | 505.25 | 505.45 | 9900 |
| 2025-07-08 14:33:00 | 505.7 | 505.7 | 505.6 | 505.6 | 6600 |
| 2025-07-08 14:32:00 | 505.3 | 506.15 | 505.3 | 505.7 | 14850 |
| 2025-07-08 14:31:00 | 505.6 | 505.75 | 505.5 | 505.5 | 13200 |
| 2025-07-08 14:30:00 | 505.35 | 505.8 | 505.25 | 505.5 | 16500 |
| 2025-07-08 14:29:00 | 505.7 | 505.85 | 505.4 | 505.85 | 18150 |
| 2025-07-08 14:28:00 | 505.85 | 506.1 | 505.75 | 505.8 | 11550 |
| 2025-07-08 14:27:00 | 506.45 | 506.45 | 505.85 | 505.85 | 11550 |
| 2025-07-08 14:26:00 | 505.5 | 506.35 | 505.5 | 506.35 | 11550 |
| 2025-07-08 14:25:00 | 505.8 | 505.8 | 505.1 | 505.5 | 21450 |
| 2025-07-08 14:24:00 | 506.2 | 506.2 | 505.7 | 505.8 | 26400 |
| 2025-07-08 14:23:00 | 507.0 | 507.0 | 506.25 | 506.5 | 18150 |
| 2025-07-08 14:22:00 | 506.85 | 507.0 | 506.85 | 507.0 | 6600 |
| 2025-07-08 14:21:00 | 506.8 | 507.5 | 506.8 | 507.2 | 29700 |
| 2025-07-08 14:20:00 | 507.2 | 507.25 | 506.5 | 506.95 | 33000 |
| 2025-07-08 14:19:00 | 507.5 | 507.5 | 507.05 | 507.4 | 9900 |
| 2025-07-08 14:18:00 | 508.65 | 508.9 | 507.7 | 507.7 | 11550 |
| 2025-07-08 14:17:00 | 508.25 | 508.9 | 508.0 | 508.9 | 26400 |
| 2025-07-08 14:16:00 | 508.5 | 508.55 | 507.5 | 508.3 | 49500 |
| 2025-07-08 14:15:00 | 508.95 | 509.15 | 508.1 | 508.1 | 21450 |
| 2025-07-08 14:14:00 | 508.2 | 509.5 | 508.15 | 508.9 | 46200 |
| 2025-07-08 14:13:00 | 508.7 | 509.0 | 508.25 | 508.5 | 23100 |
| 2025-07-08 14:12:00 | 508.6 | 508.7 | 508.05 | 508.25 | 29700 |
| 2025-07-08 14:11:00 | 509.2 | 509.2 | 508.25 | 508.55 | 62700 |
| 2025-07-08 14:10:00 | 509.5 | 509.8 | 508.8 | 509.3 | 49500 |
| 2025-07-08 14:09:00 | 509.7 | 510.0 | 509.25 | 509.55 | 141900 |
| 2025-07-08 14:08:00 | 508.15 | 509.3 | 508.15 | 509.3 | 95700 |
| 2025-07-08 14:07:00 | 507.6 | 508.35 | 507.6 | 508.0 | 46200 |
| 2025-07-08 14:06:00 | 508.05 | 508.3 | 508.0 | 508.0 | 18150 |
| 2025-07-08 14:05:00 | 506.6 | 508.25 | 506.6 | 508.2 | 113850 |
| 2025-07-08 14:04:00 | 507.0 | 507.0 | 506.4 | 506.4 | 4950 |
| 2025-07-08 14:03:00 | 506.5 | 507.0 | 506.0 | 506.65 | 34650 |
| 2025-07-08 14:02:00 | 506.75 | 507.0 | 506.6 | 506.6 | 34650 |
| 2025-07-08 14:01:00 | 506.5 | 507.3 | 506.5 | 507.0 | 19800 |
| 2025-07-08 14:00:00 | 506.3 | 506.65 | 506.2 | 506.45 | 23100 |
| 2025-07-08 13:59:00 | 505.5 | 506.0 | 505.5 | 506.0 | 16500 |
| 2025-07-08 13:58:00 | 506.25 | 506.25 | 505.55 | 505.55 | 14850 |
| 2025-07-08 13:57:00 | 506.0 | 506.0 | 506.0 | 506.0 | 4950 |
| 2025-07-08 13:56:00 | 505.5 | 506.0 | 505.45 | 505.95 | 18150 |
| 2025-07-08 13:55:00 | 505.85 | 505.85 | 505.75 | 505.75 | 6600 |
| 2025-07-08 13:54:00 | 505.7 | 505.7 | 504.95 | 505.65 | 29700 |
| 2025-07-08 13:53:00 | 505.9 | 506.05 | 505.75 | 505.75 | 39600 |
| 2025-07-08 13:52:00 | 506.2 | 507.15 | 505.8 | 505.8 | 39600 |
| 2025-07-08 13:51:00 | 505.4 | 507.7 | 505.4 | 505.9 | 165000 |
| 2025-07-08 13:50:00 | 504.75 | 505.5 | 504.65 | 505.45 | 54450 |