IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 8.01
-0.01 (-0.12%)
At close: Dec 17, 2025
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.08 | 8.09 | 7.94 | 8.01 | 8.01 | -0.12% | 10,558 |
| Dec 16, 2025 | 8.14 | 8.14 | 8.00 | 8.02 | 8.02 | -0.99% | 9,347 |
| Dec 15, 2025 | 8.10 | 8.14 | 8.00 | 8.10 | 8.10 | - | 10,005 |
| Dec 12, 2025 | 8.11 | 8.23 | 8.07 | 8.10 | 8.10 | 0.87% | 14,959 |
| Dec 11, 2025 | 8.05 | 8.14 | 8.00 | 8.03 | 8.03 | -0.12% | 15,138 |
| Dec 10, 2025 | 8.10 | 8.21 | 7.96 | 8.04 | 8.04 | -0.25% | 39,348 |
| Dec 9, 2025 | 8.13 | 8.14 | 7.95 | 8.06 | 8.06 | - | 19,903 |
| Dec 8, 2025 | 8.05 | 8.17 | 7.91 | 8.06 | 8.06 | - | 49,363 |
| Dec 5, 2025 | 8.08 | 8.09 | 7.98 | 8.06 | 8.06 | 0.75% | 13,990 |
| Dec 4, 2025 | 8.01 | 8.17 | 8.00 | 8.00 | 8.00 | -0.37% | 35,484 |
| Dec 3, 2025 | 8.07 | 8.16 | 7.97 | 8.03 | 8.03 | -0.50% | 13,018 |
| Dec 2, 2025 | 7.90 | 8.20 | 7.90 | 8.07 | 8.07 | 0.37% | 26,491 |
| Dec 1, 2025 | 8.21 | 8.21 | 8.01 | 8.04 | 8.04 | -0.86% | 13,807 |
| Nov 28, 2025 | 8.05 | 8.30 | 8.01 | 8.11 | 8.11 | -0.98% | 32,568 |
| Nov 27, 2025 | 8.31 | 8.31 | 8.03 | 8.19 | 8.19 | 0.74% | 29,748 |
| Nov 26, 2025 | 8.06 | 8.19 | 8.04 | 8.13 | 8.13 | 1.25% | 35,662 |
| Nov 25, 2025 | 8.13 | 8.15 | 7.80 | 8.03 | 8.03 | -0.25% | 43,808 |
| Nov 24, 2025 | 8.26 | 8.45 | 8.00 | 8.05 | 8.05 | -5.41% | 56,609 |
| Nov 21, 2025 | 7.72 | 8.63 | 7.72 | 8.51 | 8.51 | -6.59% | 143,487 |
| Nov 20, 2025 | 9.13 | 9.32 | 8.87 | 9.11 | 8.61 | -0.11% | 117,540 |
| Nov 19, 2025 | 9.40 | 9.47 | 8.76 | 9.12 | 8.62 | -2.56% | 155,971 |
| Nov 18, 2025 | 9.48 | 9.49 | 9.28 | 9.36 | 8.85 | 0.11% | 118,082 |
| Nov 17, 2025 | 9.21 | 9.60 | 9.10 | 9.35 | 8.84 | 1.96% | 353,010 |
| Nov 14, 2025 | 8.00 | 9.22 | 8.00 | 9.17 | 8.67 | 19.25% | 948,643 |
| Nov 13, 2025 | 7.60 | 7.80 | 7.47 | 7.69 | 7.27 | 2.26% | 28,066 |
| Nov 12, 2025 | 7.49 | 7.57 | 7.41 | 7.52 | 7.11 | 0.94% | 21,507 |
| Nov 11, 2025 | 7.69 | 7.69 | 7.43 | 7.45 | 7.04 | -0.93% | 10,426 |
| Nov 10, 2025 | 7.25 | 7.65 | 7.25 | 7.52 | 7.11 | -0.27% | 25,448 |
| Nov 7, 2025 | 7.70 | 7.70 | 7.42 | 7.54 | 7.13 | -0.92% | 24,913 |
| Nov 6, 2025 | 7.77 | 7.77 | 7.57 | 7.61 | 7.19 | -1.81% | 18,593 |
| Nov 4, 2025 | 7.25 | 7.87 | 7.25 | 7.75 | 7.32 | 2.51% | 19,493 |
| Nov 3, 2025 | 7.74 | 7.81 | 7.51 | 7.56 | 7.15 | -2.07% | 55,411 |
| Oct 31, 2025 | 7.61 | 7.77 | 7.61 | 7.72 | 7.30 | -0.13% | 27,106 |
| Oct 30, 2025 | 7.59 | 7.83 | 7.59 | 7.73 | 7.31 | 0.78% | 35,707 |
| Oct 29, 2025 | 7.60 | 7.86 | 7.51 | 7.67 | 7.25 | 0.52% | 50,918 |
| Oct 28, 2025 | 7.85 | 7.85 | 7.59 | 7.63 | 7.21 | -0.78% | 34,057 |
| Oct 27, 2025 | 7.89 | 7.91 | 7.61 | 7.69 | 7.27 | -0.77% | 18,395 |
| Oct 24, 2025 | 7.77 | 7.83 | 7.73 | 7.75 | 7.32 | -1.27% | 9,943 |
| Oct 23, 2025 | 8.64 | 8.64 | 7.80 | 7.85 | 7.42 | -0.25% | 17,936 |
| Oct 21, 2025 | 7.64 | 8.00 | 7.64 | 7.87 | 7.44 | 1.94% | 20,405 |
| Oct 20, 2025 | 7.77 | 7.89 | 7.61 | 7.72 | 7.30 | -0.26% | 11,064 |
| Oct 17, 2025 | 7.75 | 7.91 | 7.65 | 7.74 | 7.32 | 0.78% | 41,855 |
| Oct 16, 2025 | 7.66 | 7.85 | 7.59 | 7.68 | 7.26 | -0.65% | 33,819 |
| Oct 15, 2025 | 7.95 | 8.01 | 7.72 | 7.73 | 7.31 | -2.64% | 41,644 |
| Oct 14, 2025 | 7.92 | 7.99 | 7.90 | 7.94 | 7.50 | 0.25% | 7,911 |
| Oct 13, 2025 | 7.95 | 7.99 | 7.88 | 7.92 | 7.49 | -0.38% | 10,057 |
| Oct 10, 2025 | 7.83 | 8.03 | 7.83 | 7.95 | 7.51 | 0.13% | 28,263 |
| Oct 9, 2025 | 7.98 | 8.05 | 7.85 | 7.94 | 7.50 | -0.63% | 16,520 |
| Oct 8, 2025 | 8.10 | 8.13 | 7.97 | 7.99 | 7.55 | -0.87% | 16,365 |
| Oct 7, 2025 | 8.14 | 8.14 | 8.03 | 8.06 | 7.62 | - | 27,354 |