All stocks
NSE: IIFL·ISIN INE530B01024·Data to 2026-10-26
Iifl Finance Limited historical data
₹529.20+0.00%close 2026-10-26
Price since 2014 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹705.00
52w low
₹409.10
Turnover
₹71.6 Cr
Volume
13,63,061
1y return
+5.5%
3y CAGR
-3.5%
5y CAGR
+12.3%
10y CAGR
+7.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-23 | agm | Annual General Meeting |
| 2024-04-23 | rights | Rights 1:9 @ Premium Rs 298/- |
| 2023-07-24 | agm | Annual General Meeting |
| 2022-06-30 | agm | Annual General Meeting |
| 2021-06-22 | agm | Annual General Meeting |
| 2020-06-22 | agm | Annual General Meeting |
| 2019-09-20 | agm | Annual General Meeting |
| 2019-05-30 | other | Scheme Of Arrangement |
| 2018-07-23 | agm | Annual General Meeting |
| 2017-10-17 | other | Scheme Of Arrangement |
| 2017-07-13 | agm | Annual General Meeting |
| 2016-07-21 | agm | Annual General Meeting |
| 2015-07-21 | agm | Annual General Meeting |
| 2014-07-21 | agm | Annual General Meeting |
| 2013-07-15 | agm | Annual General Meeting |
| 2012-08-01 | agm | Annual General Meeting |
| 2011-07-06 | agm | Annual General Meeting |
| 2010-07-07 | agm | Annual General Meeting |
| 2010-01-25 | other | 2nd Int Div-Rs.1.80 Pr Shpurpose Revised |
| 2026-01-29 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-01-25 | dividend | Interim Dividend - Rs 4 Per Share |
| 2023-02-07 | dividend | Interim Dividend - Rs 4 Per Share |
| 2022-02-03 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2021-02-04 | dividend | Interim Dividend - Rs 3.00 Per Share |
| 2020-03-19 | dividend | Interim Dividend - Rs 2.25 Per Share |
| 2019-02-06 | dividend | Interim Dividend - Rs 5 Per Share |
| 2018-02-07 | dividend | Interim Dividend Rs 5/- Per Share (Purpose Revised) |
| 2017-02-02 | dividend | Interim Dividend Rs 4.50 Per Share (Purpose Revised) |
| 2016-02-05 | dividend | Interim Dividend Rs 3/- Per Share + Special Dividend Rs 1.25/- Per Share (Purpose Revised) |
| 2014-09-23 | dividend | Interim Dividend Rs.3/- Per Share (Purpose Revised) |
| 2014-02-03 | dividend | Interim Dividend - Rs 3/- Per Share (Purpose Revised) |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 529.00 | 533.40 | 512.70 | 529.20 | 13,63,061 |
| 2026-10-23 | 565.10 | 567.00 | 527.00 | 531.65 | 25,38,691 |
| 2026-10-22 | 584.00 | 587.65 | 566.20 | 567.90 | 26,20,804 |
| 2026-10-21 | 615.00 | 621.50 | 581.75 | 584.70 | 30,19,545 |
| 2026-10-19 | 615.00 | 628.50 | 610.00 | 612.50 | 17,88,198 |
| 2026-10-16 | 607.05 | 618.50 | 590.50 | 615.40 | 63,86,524 |
| 2026-10-15 | 594.70 | 607.05 | 582.50 | 598.10 | 21,17,426 |
| 2026-10-14 | 607.35 | 608.40 | 592.00 | 594.85 | 16,45,081 |
| 2026-10-13 | 608.90 | 616.00 | 598.00 | 613.70 | 10,08,152 |
| 2026-10-12 | 606.00 | 619.70 | 601.45 | 606.65 | 14,17,498 |
| 2026-10-09 | 580.45 | 605.50 | 580.45 | 597.70 | 20,00,049 |
| 2026-10-08 | 591.40 | 592.30 | 566.30 | 579.15 | 15,55,838 |
| 2026-10-07 | 600.00 | 600.00 | 584.15 | 588.55 | 11,69,032 |
| 2026-10-06 | 601.65 | 603.70 | 590.45 | 601.70 | 10,97,013 |
| 2026-10-05 | 590.00 | 609.00 | 587.35 | 601.15 | 16,22,026 |
| 2026-10-01 | 600.00 | 606.60 | 577.00 | 583.80 | 18,21,159 |
| 2026-09-30 | 606.00 | 608.65 | 598.00 | 600.75 | 11,94,083 |
| 2026-09-29 | 595.05 | 614.05 | 588.75 | 607.50 | 25,59,619 |
| 2026-09-28 | 609.90 | 609.90 | 593.05 | 598.15 | 12,08,016 |
| 2026-09-25 | 616.50 | 621.85 | 611.10 | 616.95 | 8,43,724 |
| 2026-09-24 | 624.20 | 631.45 | 615.30 | 617.55 | 9,29,076 |
| 2026-09-23 | 616.75 | 638.25 | 613.60 | 633.30 | 36,08,407 |
| 2026-09-22 | 608.00 | 620.00 | 604.00 | 617.55 | 17,34,500 |
| 2026-09-21 | 600.00 | 611.90 | 596.00 | 608.10 | 10,01,538 |
| 2026-09-18 | 602.00 | 614.25 | 598.50 | 600.20 | 22,43,955 |
| 2026-09-17 | 585.00 | 604.90 | 585.00 | 596.55 | 27,22,029 |
| 2026-09-16 | 583.55 | 592.65 | 567.40 | 585.70 | 12,42,412 |
| 2026-09-15 | 599.00 | 599.00 | 573.30 | 581.05 | 21,52,091 |
| 2026-09-11 | 605.00 | 616.35 | 595.00 | 600.60 | 26,61,025 |
| 2026-09-10 | 609.80 | 616.50 | 601.25 | 607.65 | 22,14,842 |
Get the full IIFL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/IIFL?from=2014-03-13"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("IIFL", "nse", "2014-03-13", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does IIFL historical data go?
- TejHQ has daily NSE data for IIFL from 2014-03-13 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has IIFL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-23); Rights 1:9 @ Premium Rs 298/- (ex-date 2024-04-23); Annual General Meeting (ex-date 2023-07-24); Annual General Meeting (ex-date 2022-06-30); Annual General Meeting (ex-date 2021-06-22); Annual General Meeting (ex-date 2020-06-22); Annual General Meeting (ex-date 2019-09-20); Scheme Of Arrangement (ex-date 2019-05-30); Annual General Meeting (ex-date 2018-07-23); Scheme Of Arrangement (ex-date 2017-10-17); Annual General Meeting (ex-date 2017-07-13); Annual General Meeting (ex-date 2016-07-21); Annual General Meeting (ex-date 2015-07-21); Annual General Meeting (ex-date 2014-07-21); Annual General Meeting (ex-date 2013-07-15); Annual General Meeting (ex-date 2012-08-01); Annual General Meeting (ex-date 2011-07-06); Annual General Meeting (ex-date 2010-07-07); 2nd Int Div-Rs.1.80 Pr Shpurpose Revised (ex-date 2010-01-25). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download IIFL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/IIFL?from=2014-03-13 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).