IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 8.34
-0.13 (-1.53%)
At close: Sep 15, 2025
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.53 | 8.57 | 8.33 | 8.47 | 8.47 | -2.87% | 63,215 |
| Sep 11, 2025 | 8.84 | 8.85 | 8.70 | 8.72 | 8.44 | -0.91% | 51,664 |
| Sep 10, 2025 | 8.75 | 8.83 | 8.64 | 8.80 | 8.52 | 1.62% | 73,983 |
| Sep 9, 2025 | 8.91 | 8.91 | 8.51 | 8.66 | 8.38 | -0.69% | 121,228 |
| Sep 8, 2025 | 8.66 | 8.98 | 8.60 | 8.72 | 8.44 | 0.58% | 61,756 |
| Sep 5, 2025 | 8.87 | 8.93 | 8.55 | 8.67 | 8.39 | -1.48% | 100,409 |
| Sep 4, 2025 | 8.99 | 9.00 | 8.67 | 8.80 | 8.52 | -0.34% | 84,490 |
| Sep 3, 2025 | 8.53 | 9.19 | 8.53 | 8.83 | 8.55 | 4.50% | 60,921 |
| Sep 2, 2025 | 8.25 | 8.53 | 8.25 | 8.45 | 8.18 | 1.81% | 123,947 |
| Sep 1, 2025 | 8.34 | 8.40 | 8.20 | 8.30 | 8.03 | 2.85% | 86,859 |
| Aug 29, 2025 | 8.00 | 8.25 | 7.90 | 8.07 | 7.81 | 0.88% | 87,811 |
| Aug 28, 2025 | 8.23 | 8.28 | 7.36 | 8.00 | 7.74 | -3.03% | 129,756 |
| Aug 26, 2025 | 8.31 | 8.38 | 8.24 | 8.25 | 7.99 | -1.20% | 22,697 |
| Aug 25, 2025 | 8.13 | 8.43 | 8.13 | 8.35 | 8.08 | -0.36% | 40,315 |
| Aug 22, 2025 | 8.50 | 8.50 | 8.32 | 8.38 | 8.11 | -0.24% | 39,987 |
| Aug 21, 2025 | 8.29 | 8.48 | 8.29 | 8.40 | 8.13 | 0.12% | 28,003 |
| Aug 20, 2025 | 8.39 | 8.53 | 8.37 | 8.39 | 8.12 | -0.12% | 46,649 |
| Aug 19, 2025 | 8.45 | 8.61 | 8.31 | 8.40 | 8.13 | -1.87% | 86,179 |
| Aug 18, 2025 | 8.70 | 8.75 | 8.43 | 8.56 | 8.29 | -1.72% | 84,317 |
| Aug 14, 2025 | 8.55 | 9.06 | 8.55 | 8.71 | 8.43 | -0.34% | 53,347 |
| Aug 13, 2025 | 9.00 | 9.00 | 8.61 | 8.74 | 8.46 | 0.46% | 11,792 |
| Aug 12, 2025 | 8.64 | 8.89 | 8.55 | 8.70 | 8.42 | 1.64% | 46,576 |
| Aug 11, 2025 | 8.53 | 8.59 | 8.41 | 8.56 | 8.29 | 1.54% | 62,673 |
| Aug 8, 2025 | 8.15 | 8.50 | 8.15 | 8.43 | 8.16 | 3.44% | 41,005 |
| Aug 7, 2025 | 8.59 | 8.60 | 7.66 | 8.15 | 7.89 | -4.79% | 137,557 |
| Aug 6, 2025 | 8.74 | 8.85 | 7.01 | 8.56 | 8.29 | -1.61% | 159,647 |
| Aug 5, 2025 | 8.61 | 8.77 | 8.61 | 8.70 | 8.42 | 1.05% | 24,074 |
| Aug 4, 2025 | 8.85 | 8.85 | 8.55 | 8.61 | 8.33 | -0.35% | 38,528 |
| Aug 1, 2025 | 8.79 | 8.80 | 8.58 | 8.64 | 8.36 | 0.23% | 66,147 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.55 | 8.62 | 8.34 | -2.60% | 48,762 |
| Jul 30, 2025 | 9.02 | 9.02 | 8.71 | 8.85 | 8.57 | 1.37% | 37,582 |
| Jul 29, 2025 | 8.50 | 8.95 | 8.48 | 8.73 | 8.45 | 1.39% | 64,865 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.45 | 8.61 | 8.33 | -2.93% | 160,037 |
| Jul 25, 2025 | 9.00 | 9.01 | 8.82 | 8.87 | 8.59 | -1.00% | 88,662 |
| Jul 24, 2025 | 9.02 | 9.10 | 8.95 | 8.96 | 8.67 | -0.22% | 39,728 |
| Jul 23, 2025 | 9.01 | 9.04 | 8.94 | 8.98 | 8.69 | -0.22% | 20,586 |
| Jul 22, 2025 | 9.12 | 9.12 | 8.96 | 9.00 | 8.71 | -0.55% | 15,062 |
| Jul 21, 2025 | 9.19 | 9.25 | 8.96 | 9.05 | 8.76 | 0.56% | 90,643 |
| Jul 18, 2025 | 8.97 | 9.02 | 8.96 | 9.00 | 8.71 | 0.45% | 51,092 |
| Jul 17, 2025 | 9.13 | 9.13 | 8.95 | 8.96 | 8.67 | -0.33% | 56,618 |
| Jul 16, 2025 | 8.93 | 9.06 | 8.93 | 8.99 | 8.70 | - | 53,133 |
| Jul 15, 2025 | 8.92 | 9.06 | 8.92 | 8.99 | 8.70 | 0.56% | 40,064 |
| Jul 14, 2025 | 8.85 | 9.04 | 8.84 | 8.94 | 8.65 | -0.67% | 77,797 |
| Jul 11, 2025 | 9.09 | 9.11 | 8.96 | 9.00 | 8.71 | -0.33% | 41,808 |
| Jul 10, 2025 | 9.09 | 9.15 | 8.98 | 9.03 | 8.74 | 0.33% | 42,855 |
| Jul 9, 2025 | 9.12 | 9.12 | 8.93 | 9.00 | 8.71 | - | 18,348 |
| Jul 8, 2025 | 9.15 | 9.15 | 8.99 | 9.00 | 8.71 | -0.44% | 32,757 |
| Jul 7, 2025 | 8.92 | 9.15 | 8.92 | 9.04 | 8.75 | -0.44% | 29,557 |
| Jul 4, 2025 | 9.29 | 9.29 | 8.87 | 9.08 | 8.79 | -0.77% | 118,288 |
| Jul 3, 2025 | 9.15 | 9.30 | 9.00 | 9.15 | 8.86 | 1.89% | 171,657 |