IIFL.BOIIFL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $626.15 | $641.40 | $626.15 | $631.10 | 12,639 |
| 1/14/2026 | $638.00 | $640.90 | $629.40 | $634.95 | 33,510 |
| 1/13/2026 | $643.10 | $650.00 | $630.60 | $637.95 | 44,439 |
| 1/12/2026 | $646.50 | $653.25 | $627.75 | $642.40 | 40,883 |
| 1/9/2026 | $645.05 | $656.80 | $639.45 | $648.95 | 47,939 |
| 1/8/2026 | $656.85 | $656.85 | $640.50 | $647.45 | 27,732 |
| 1/7/2026 | $665.85 | $665.85 | $648.80 | $656.85 | 37,916 |
| 1/6/2026 | $646.05 | $674.95 | $646.00 | $664.95 | 126,655 |
| 1/5/2026 | $643.15 | $648.00 | $638.55 | $645.05 | 35,501 |
| 1/2/2026 | $622.30 | $649.05 | $619.40 | $640.05 | 92,981 |
| 1/1/2026 | $605.05 | $621.90 | $605.05 | $620.35 | 63,797 |
| 12/31/2025 | $600.20 | $613.45 | $598.20 | $610.50 | 88,043 |
| 12/30/2025 | $593.00 | $605.90 | $590.05 | $603.00 | 77,477 |
| 12/29/2025 | $599.15 | $603.50 | $591.50 | $594.05 | 45,406 |
| 12/26/2025 | $605.05 | $607.40 | $595.10 | $599.20 | 85,268 |
| 12/24/2025 | $561.40 | $605.70 | $561.40 | $602.20 | 255,904 |
| 12/23/2025 | $579.00 | $579.00 | $567.60 | $572.50 | 42,568 |
| 12/22/2025 | $567.80 | $582.00 | $562.45 | $570.45 | 28,158 |
| 12/19/2025 | $560.65 | $569.20 | $558.70 | $564.55 | 24,350 |
| 12/18/2025 | $565.70 | $570.00 | $555.10 | $560.50 | 13,495 |
| 12/17/2025 | $567.75 | $574.00 | $561.00 | $562.95 | 35,695 |
| 12/16/2025 | $571.35 | $575.25 | $563.30 | $567.70 | 24,816 |
| 12/15/2025 | $577.35 | $580.00 | $570.70 | $575.30 | 31,247 |
| 12/12/2025 | $574.40 | $582.45 | $566.60 | $581.20 | 19,526 |
| 12/11/2025 | $564.90 | $577.00 | $562.65 | $568.00 | 32,799 |
| 12/10/2025 | $575.00 | $576.65 | $560.40 | $563.10 | 60,030 |
| 12/9/2025 | $554.30 | $569.00 | $546.95 | $567.45 | 36,519 |
| 12/8/2025 | $569.00 | $570.85 | $546.45 | $554.35 | 82,026 |
| 12/5/2025 | $562.50 | $571.60 | $558.30 | $569.45 | 46,552 |
| 12/4/2025 | $570.85 | $579.10 | $565.00 | $566.55 | 186,565 |
| 12/3/2025 | $580.60 | $581.80 | $568.05 | $574.70 | 27,569 |
| 12/2/2025 | $586.90 | $586.90 | $578.50 | $580.60 | 14,730 |
| 12/1/2025 | $578.60 | $592.55 | $578.60 | $586.90 | 114,229 |
| 11/28/2025 | $571.10 | $581.00 | $568.05 | $578.85 | 50,540 |
| 11/27/2025 | $574.45 | $576.20 | $565.10 | $568.75 | 54,424 |
| 11/26/2025 | $558.30 | $577.05 | $557.15 | $570.75 | 98,404 |
| 11/25/2025 | $537.05 | $559.00 | $537.05 | $557.05 | 34,784 |
| 11/24/2025 | $540.35 | $551.20 | $533.10 | $535.45 | 36,282 |
| 11/21/2025 | $546.60 | $548.35 | $538.35 | $539.45 | 58,677 |
| 11/19/2025 | $565.25 | $565.60 | $556.30 | $557.70 | 25,091 |
| 11/18/2025 | $562.20 | $567.00 | $550.80 | $564.85 | 100,564 |
| 11/17/2025 | $551.55 | $562.55 | $545.10 | $561.80 | 99,832 |
| 11/14/2025 | $535.45 | $557.70 | $535.45 | $547.60 | 97,790 |
| 11/13/2025 | $540.10 | $545.25 | $536.85 | $537.40 | 38,302 |
| 11/12/2025 | $541.75 | $544.30 | $534.30 | $540.65 | 17,945 |
| 11/11/2025 | $542.60 | $548.60 | $538.00 | $540.45 | 71,107 |
| 11/10/2025 | $526.35 | $543.95 | $524.75 | $542.00 | 45,989 |
| 11/7/2025 | $518.05 | $534.70 | $516.15 | $526.10 | 49,283 |
| 11/6/2025 | $541.40 | $541.40 | $519.00 | $521.00 | 42,392 |
| 11/4/2025 | $544.40 | $546.15 | $536.60 | $538.90 | 43,390 |
| 11/3/2025 | $538.00 | $559.65 | $537.35 | $540.20 | 212,931 |
| 10/31/2025 | $541.30 | $551.70 | $526.00 | $534.70 | 228,392 |
| 10/30/2025 | $520.20 | $549.35 | $520.20 | $541.35 | 450,293 |
| 10/29/2025 | $516.70 | $524.00 | $503.60 | $523.20 | 81,685 |
| 10/28/2025 | $507.65 | $520.00 | $505.75 | $513.55 | 126,175 |
| 10/27/2025 | $490.90 | $506.70 | $490.90 | $505.45 | 96,662 |
| 10/24/2025 | $490.25 | $498.35 | $488.00 | $489.85 | 28,969 |
| 10/23/2025 | $504.35 | $504.35 | $489.05 | $491.50 | 47,228 |
| 10/21/2025 | $507.00 | $507.00 | $491.20 | $499.70 | 9,634 |
| 10/20/2025 | $499.45 | $502.90 | $490.00 | $499.10 | 32,879 |