IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 7.73
-0.21 (-2.64%)
At close: Oct 15, 2025
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.75 | 7.91 | 7.65 | 7.74 | 7.74 | 0.78% | 41,855 |
| Oct 16, 2025 | 7.66 | 7.85 | 7.59 | 7.68 | 7.68 | -0.65% | 33,819 |
| Oct 15, 2025 | 7.95 | 8.01 | 7.72 | 7.73 | 7.73 | -2.64% | 41,644 |
| Oct 14, 2025 | 7.92 | 7.99 | 7.90 | 7.94 | 7.94 | 0.25% | 7,911 |
| Oct 13, 2025 | 7.95 | 7.99 | 7.88 | 7.92 | 7.92 | -0.38% | 10,057 |
| Oct 10, 2025 | 7.83 | 8.03 | 7.83 | 7.95 | 7.95 | 0.13% | 28,263 |
| Oct 9, 2025 | 7.98 | 8.05 | 7.85 | 7.94 | 7.94 | -0.63% | 16,520 |
| Oct 8, 2025 | 8.10 | 8.13 | 7.97 | 7.99 | 7.99 | -0.87% | 16,365 |
| Oct 7, 2025 | 8.14 | 8.14 | 8.03 | 8.06 | 8.06 | - | 27,354 |
| Oct 6, 2025 | 8.15 | 8.18 | 8.02 | 8.06 | 8.06 | -0.74% | 16,415 |
| Oct 3, 2025 | 8.08 | 8.30 | 8.05 | 8.12 | 8.12 | 0.50% | 28,030 |
| Oct 1, 2025 | 7.93 | 8.19 | 7.92 | 8.08 | 8.08 | 0.25% | 73,126 |
| Sep 30, 2025 | 8.02 | 8.20 | 8.02 | 8.06 | 8.06 | 0.50% | 22,599 |
| Sep 29, 2025 | 7.91 | 8.19 | 7.91 | 8.02 | 8.02 | -0.87% | 19,244 |
| Sep 26, 2025 | 8.23 | 8.25 | 7.90 | 8.09 | 8.09 | -1.94% | 45,366 |
| Sep 25, 2025 | 8.22 | 8.41 | 8.19 | 8.25 | 8.25 | -0.60% | 8,427 |
| Sep 24, 2025 | 8.32 | 8.46 | 8.27 | 8.30 | 8.30 | -0.95% | 45,165 |
| Sep 23, 2025 | 8.45 | 8.47 | 8.34 | 8.38 | 8.38 | 0.36% | 25,056 |
| Sep 22, 2025 | 8.42 | 8.51 | 8.31 | 8.35 | 8.35 | -0.48% | 21,073 |
| Sep 19, 2025 | 8.44 | 8.48 | 8.33 | 8.39 | 8.39 | -0.59% | 37,334 |
| Sep 18, 2025 | 8.58 | 8.58 | 8.36 | 8.44 | 8.44 | - | 31,798 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.40 | 8.44 | 8.44 | 1.20% | 13,678 |
| Sep 16, 2025 | 8.40 | 8.41 | 8.30 | 8.34 | 8.34 | - | 61,210 |
| Sep 15, 2025 | 8.49 | 8.50 | 8.30 | 8.34 | 8.34 | -1.53% | 82,263 |
| 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 |