IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 6.99
+0.14 (2.04%)
At close: Mar 18, 2026
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.60 | 6.90 | 6.60 | 6.85 | 6.85 | 0.59% | 36,413 |
| Mar 16, 2026 | 7.00 | 7.03 | 6.70 | 6.81 | 6.81 | -2.44% | 50,493 |
| Mar 13, 2026 | 7.07 | 7.08 | 6.93 | 6.98 | 6.98 | -0.43% | 150,491 |
| Mar 12, 2026 | 6.91 | 7.09 | 6.91 | 7.01 | 7.01 | 0.14% | 215,999 |
| Mar 11, 2026 | 7.15 | 7.15 | 6.98 | 7.00 | 7.00 | -0.28% | 29,671 |
| Mar 10, 2026 | 7.01 | 7.16 | 6.97 | 7.02 | 7.02 | 0.57% | 35,343 |
| Mar 9, 2026 | 7.02 | 7.10 | 6.97 | 6.98 | 6.98 | -2.65% | 74,748 |
| Mar 6, 2026 | 7.18 | 7.25 | 7.10 | 7.17 | 7.17 | 0.70% | 16,909 |
| Mar 5, 2026 | 7.04 | 7.18 | 7.00 | 7.12 | 7.12 | 0.85% | 22,445 |
| Mar 4, 2026 | 7.04 | 7.18 | 7.00 | 7.06 | 7.06 | -1.94% | 83,912 |
| Mar 2, 2026 | 7.22 | 7.33 | 7.06 | 7.20 | 7.20 | -2.44% | 20,337 |
| Feb 27, 2026 | 7.26 | 7.45 | 7.26 | 7.38 | 7.38 | 0.68% | 50,040 |
| Feb 26, 2026 | 7.32 | 7.47 | 7.30 | 7.33 | 7.33 | -0.95% | 14,428 |
| Feb 25, 2026 | 7.50 | 7.57 | 7.38 | 7.40 | 7.40 | -1.07% | 9,530 |
| Feb 24, 2026 | 7.50 | 7.59 | 7.45 | 7.48 | 7.48 | -0.80% | 7,943 |
| Feb 23, 2026 | 7.51 | 7.60 | 7.35 | 7.54 | 7.54 | 0.40% | 28,733 |
| Feb 20, 2026 | 7.57 | 7.69 | 7.50 | 7.51 | 7.51 | -1.31% | 22,290 |
| Feb 19, 2026 | 7.80 | 7.81 | 7.57 | 7.61 | 7.61 | -2.44% | 31,031 |
| Feb 18, 2026 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | 1.17% | 32,605 |
| Feb 17, 2026 | 7.60 | 7.85 | 7.60 | 7.71 | 7.71 | 0.92% | 28,608 |
| Feb 16, 2026 | 7.61 | 7.69 | 7.53 | 7.64 | 7.64 | - | 9,028 |
| 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 |