IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 7.64
-0.12 (-1.55%)
At close: Feb 13, 2026
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.62 | 7.87 | 7.59 | 7.64 | 7.64 | -1.55% | 18,602 |
| Feb 12, 2026 | 7.78 | 7.81 | 7.70 | 7.76 | 7.76 | -0.64% | 8,306 |
| Feb 11, 2026 | 7.80 | 7.82 | 7.70 | 7.81 | 7.81 | -0.13% | 35,810 |
| Feb 10, 2026 | 7.73 | 7.97 | 7.73 | 7.82 | 7.82 | 0.64% | 29,323 |
| Feb 9, 2026 | 7.79 | 7.96 | 7.71 | 7.77 | 7.77 | 0.26% | 32,946 |
| Feb 6, 2026 | 7.72 | 7.77 | 7.68 | 7.75 | 7.75 | 0.65% | 21,633 |
| Feb 5, 2026 | 7.70 | 7.85 | 7.64 | 7.70 | 7.70 | - | 25,747 |
| Feb 4, 2026 | 7.52 | 7.79 | 7.52 | 7.70 | 7.70 | -0.13% | 14,818 |
| Feb 3, 2026 | 7.60 | 7.85 | 7.60 | 7.71 | 7.71 | 1.85% | 19,783 |
| Feb 2, 2026 | 7.68 | 7.71 | 7.51 | 7.57 | 7.57 | -1.05% | 46,621 |
| Feb 1, 2026 | 7.60 | 7.79 | 7.60 | 7.65 | 7.65 | -0.13% | 11,259 |
| Jan 30, 2026 | 7.67 | 7.70 | 7.63 | 7.66 | 7.66 | -0.65% | 10,379 |
| Jan 29, 2026 | 7.90 | 7.90 | 7.69 | 7.71 | 7.71 | - | 11,774 |
| Jan 28, 2026 | 7.78 | 7.80 | 7.63 | 7.71 | 7.71 | 1.18% | 39,619 |
| Jan 27, 2026 | 7.76 | 7.76 | 7.53 | 7.62 | 7.62 | 0.13% | 17,893 |
| Jan 23, 2026 | 7.68 | 7.77 | 7.60 | 7.61 | 7.61 | -0.91% | 17,266 |
| Jan 22, 2026 | 7.55 | 7.80 | 7.55 | 7.68 | 7.68 | 1.59% | 23,461 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.46 | 7.56 | 7.56 | -2.45% | 41,378 |
| Jan 20, 2026 | 7.91 | 7.95 | 7.75 | 7.75 | 7.75 | -2.02% | 52,112 |
| Jan 19, 2026 | 7.97 | 7.97 | 7.87 | 7.91 | 7.91 | -0.88% | 16,541 |
| Jan 16, 2026 | 7.99 | 8.15 | 7.93 | 7.98 | 7.98 | 0.13% | 44,401 |
| Jan 14, 2026 | 7.94 | 7.97 | 7.85 | 7.97 | 7.97 | 1.53% | 15,790 |
| Jan 13, 2026 | 7.86 | 8.00 | 7.77 | 7.85 | 7.85 | -0.63% | 49,520 |
| Jan 12, 2026 | 8.02 | 8.02 | 7.85 | 7.90 | 7.90 | - | 33,481 |
| Jan 9, 2026 | 8.01 | 8.08 | 7.82 | 7.90 | 7.90 | -1.86% | 95,595 |
| Jan 8, 2026 | 8.15 | 8.15 | 7.90 | 8.05 | 8.05 | 0.25% | 44,289 |
| Jan 7, 2026 | 8.10 | 8.25 | 8.00 | 8.03 | 8.03 | -0.74% | 52,528 |
| Jan 6, 2026 | 8.08 | 8.25 | 8.01 | 8.09 | 8.09 | - | 20,218 |
| Jan 5, 2026 | 8.10 | 8.21 | 8.04 | 8.09 | 8.09 | -0.74% | 9,360 |
| Jan 2, 2026 | 8.22 | 8.24 | 8.06 | 8.15 | 8.15 | 0.99% | 15,612 |
| Jan 1, 2026 | 8.37 | 8.37 | 8.07 | 8.07 | 8.07 | -1.22% | 6,723 |
| Dec 31, 2025 | 8.10 | 8.32 | 8.10 | 8.17 | 8.17 | 0.86% | 12,058 |
| Dec 30, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -0.86% | 27,850 |
| Dec 29, 2025 | 8.26 | 8.27 | 8.12 | 8.17 | 8.17 | -0.85% | 14,599 |
| Dec 26, 2025 | 8.58 | 8.58 | 8.21 | 8.24 | 8.24 | -2.25% | 55,769 |
| Dec 24, 2025 | 8.21 | 8.52 | 8.17 | 8.43 | 8.43 | 3.44% | 12,719 |
| Dec 23, 2025 | 8.15 | 8.20 | 8.01 | 8.15 | 8.15 | 1.12% | 26,649 |
| Dec 22, 2025 | 8.00 | 8.13 | 7.95 | 8.06 | 8.06 | - | 31,144 |
| Dec 19, 2025 | 8.00 | 8.13 | 8.00 | 8.06 | 8.06 | 0.75% | 20,974 |
| Dec 18, 2025 | 8.09 | 8.19 | 7.96 | 8.00 | 8.00 | -0.12% | 48,028 |
| 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 |