NSE · IIFL · stock
IIFL Finance Limited (IIFL) stock price history
Every NSE trading session of IIFL Finance Limited from May 17, 2005 to Sep 28, 2026: 5,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IIFL adjusted close, 2005 to 2026
- ₹696.40
- All time high, 2026
- ₹705.00
- 52 week high, ₹409.10 low
- 5,278
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
IIFL key facts
- IIFL Finance Limited (IIFL) closed at ₹598.15 on Sep 28, 2026 on NSE.
- IIFL's all time high close is ₹696.40, set on Aug 24, 2026; its all time low close is ₹4.05 on May 26, 2005.
- IIFL's 52 week range is ₹409.10 to ₹705.00.
- IIFL returned +43.7% over the year to Sep 28, 2026 and +128.1% over five years.
- Over ten years IIFL returned +358%, +16.4% a year compounded.
- IIFL's deepest drawdown was -90.5% from Dec 31, 2007 to Nov 28, 2008.
- DataCedar holds 5,278 daily sessions of IIFL history from May 17, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IIFL price chart, 2005 to 2026
IIFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | +17.4% |
| 6 months | +33.4% |
| Year to date | -0.1% |
| 1 year | +43.7% |
| 3 years | +2.1% |
| 5 years | +128.1% |
| 10 years | +358.1% |
| Since May 17, 2005 | +14,546% |
| Compound annual growth, 21.4 years | +26.3% |
IIFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹696.40 on Aug 24, 2026
- All time low close
- ₹4.05 on May 26, 2005
- 52 week high
- ₹705.00 on Aug 24, 2026
- 52 week low
- ₹409.10 on Apr 27, 2026
- Deepest drawdown
- -90.5% from Dec 31, 2007 to Nov 28, 2008, recovered Jun 3, 2016
- Best single session
- +85.0% on Jul 28, 2005
- Worst single session
- -45.9% on Jul 29, 2005
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 146×
- Best calendar year
- 2007, +542%
- Worst calendar year
- 2008, -87%
IIFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 17, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹606.51 | ₹705.00 | ₹409.10 | ₹598.15 | -1.3% | 492.5M | 187 |
| 2025 | ₹410.51 | ₹609.39 | ₹277.74 | ₹606.02 | +47.6% | 463.2M | 249 |
| 2024 | ₹580.97 | ₹660.86 | ₹310.95 | ₹410.46 | -30.4% | 597M | 246 |
| 2023 | ₹471.68 | ₹693.80 | ₹402.48 | ₹589.99 | +25.3% | 179.6M | 245 |
| 2022 | ₹271.31 | ₹508.81 | ₹263.63 | ₹470.89 | +73.9% | 250.6M | 248 |
| 2021 | ₹108.80 | ₹363.27 | ₹99.15 | ₹270.73 | +149.0% | 190M | 248 |
| 2020 | ₹130.97 | ₹199.03 | ₹55.57 | ₹108.70 | -17.0% | 196.5M | 251 |
| 2019 | ₹255.99 | ₹258.53 | ₹92.36 | ₹130.92 | -48.8% | 69.1M | 243 |
| 2018 | ₹335.38 | ₹443.05 | ₹172.86 | ₹255.59 | -23.5% | 108.8M | 246 |
| 2017 | ₹124.47 | ₹360.79 | ₹119.98 | ₹334.15 | +168.6% | 113.4M | 248 |
| 2016 | ₹96.93 | ₹162.64 | ₹77.66 | ₹124.43 | +28.1% | 76.4M | 246 |
| 2015 | ₹77.52 | ₹103.04 | ₹72.60 | ₹97.11 | +24.4% | 101.4M | 246 |
| 2014 | ₹25.06 | ₹89.15 | ₹23.63 | ₹78.05 | +211.1% | 82.8M | 244 |
| 2013 | ₹32.58 | ₹34.41 | ₹16.09 | ₹25.08 | -22.5% | 89.7M | 248 |
| 2012 | ₹15.44 | ₹35.16 | ₹14.43 | ₹32.37 | +108.6% | 254.4M | 245 |
| 2011 | ₹27.64 | ₹32.49 | ₹15.21 | ₹15.52 | -43.1% | 344.7M | 246 |
| 2010 | ₹42.15 | ₹47.37 | ₹24.12 | ₹27.28 | -34.6% | 768.2M | 250 |
| 2009 | ₹16.07 | ₹55.28 | ₹11.47 | ₹41.73 | +191.3% | 1.5B | 243 |
| 2008 | ₹107.36 | ₹109.13 | ₹9.71 | ₹14.33 | -86.6% | 627.4M | 246 |
| 2007 | ₹16.68 | ₹108.95 | ₹13.88 | ₹106.54 | +541.6% | 1.4B | 248 |
| 2006 | ₹8.45 | ₹17.24 | ₹4.55 | ₹16.61 | +97.7% | 996.6M | 247 |
| 2005 | ₹4.21 | ₹9.60 | ₹4.01 | ₹8.40 | n/a | 2.3B | 158 |
IIFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹598.15 | -7.5% |
| August 2026 | ₹646.75 | +6.3% |
| July 2026 | ₹608.65 | +19.9% |
| June 2026 | ₹507.80 | +8.8% |
| May 2026 | ₹466.90 | +1.7% |
| April 2026 | ₹458.95 | +6.6% |
| March 2026 | ₹430.45 | -13.3% |
| February 2026 | ₹496.20 | -6.1% |
| January 2026 | ₹528.70 | -12.8% |
| December 2025 | ₹606.02 | +5.5% |
| November 2025 | ₹574.45 | +8.2% |
| October 2025 | ₹530.67 | +18.3% |
About the IIFL data
Daily bars. 5,278 sessions from May 17, 2005 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IIFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
IIFL share price history
