IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 10.22
-0.05 (-0.49%)
At close: Sep 8, 2026
BOM:511208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.37 | 10.46 | 9.79 | 10.22 | 10.22 | -0.49% | 376,594 |
| Sep 7, 2026 | 10.05 | 10.49 | 9.99 | 10.27 | 10.27 | 0.20% | 215,268 |
| Sep 4, 2026 | 10.88 | 10.88 | 10.20 | 10.25 | 10.25 | 1.28% | 227,565 |
| Sep 3, 2026 | 11.25 | 11.25 | 9.79 | 10.12 | 10.12 | 7.55% | 439,734 |
| Sep 2, 2026 | 9.58 | 9.58 | 9.03 | 9.41 | 9.41 | 0.97% | 121,203 |
| Sep 1, 2026 | 8.86 | 9.44 | 8.86 | 9.32 | 9.32 | 2.76% | 392,928 |
| Aug 31, 2026 | 8.70 | 9.19 | 8.51 | 9.07 | 9.07 | 6.83% | 300,565 |
| Aug 28, 2026 | 8.25 | 8.56 | 8.25 | 8.49 | 8.49 | 0.83% | 70,824 |
| Aug 27, 2026 | 8.12 | 8.47 | 8.07 | 8.42 | 8.42 | 4.34% | 30,352 |
| Aug 26, 2026 | 8.00 | 8.21 | 8.00 | 8.07 | 8.07 | -0.25% | 11,276 |
| Aug 25, 2026 | 8.01 | 8.19 | 8.01 | 8.09 | 8.09 | -0.37% | 18,246 |
| Aug 24, 2026 | 8.12 | 8.25 | 8.10 | 8.12 | 8.12 | -1.10% | 29,035 |
| Aug 21, 2026 | 8.10 | 8.40 | 8.10 | 8.21 | 8.21 | 0.12% | 4,107 |
| Aug 20, 2026 | 8.11 | 8.38 | 8.11 | 8.20 | 8.20 | -0.61% | 12,242 |
| Aug 19, 2026 | 8.10 | 8.45 | 8.10 | 8.25 | 8.25 | 0.49% | 17,203 |
| Aug 18, 2026 | 8.06 | 8.39 | 8.06 | 8.21 | 8.21 | -1.56% | 22,639 |
| Aug 17, 2026 | 8.30 | 8.43 | 8.10 | 8.34 | 8.34 | 0.85% | 25,554 |
| Aug 14, 2026 | 8.45 | 8.46 | 8.07 | 8.27 | 8.27 | -3.16% | 25,497 |
| Aug 13, 2026 | 8.69 | 8.71 | 8.34 | 8.54 | 8.54 | - | 15,251 |
| Aug 12, 2026 | 8.49 | 8.68 | 8.35 | 8.54 | 8.54 | 2.28% | 23,268 |
| Aug 11, 2026 | 8.69 | 8.69 | 8.19 | 8.35 | 8.35 | 0.72% | 19,628 |
| Aug 10, 2026 | 8.55 | 8.55 | 8.03 | 8.29 | 8.29 | 1.22% | 18,649 |
| Aug 7, 2026 | 8.13 | 8.20 | 8.05 | 8.19 | 8.19 | 0.74% | 41,163 |
| Aug 6, 2026 | 8.45 | 8.45 | 8.06 | 8.13 | 8.13 | 1.63% | 22,901 |
| Aug 5, 2026 | 8.45 | 8.60 | 7.98 | 8.00 | 8.00 | -5.88% | 94,441 |
| Aug 4, 2026 | 8.47 | 8.57 | 8.45 | 8.50 | 8.50 | 0.35% | 14,776 |
| Aug 3, 2026 | 8.50 | 8.50 | 8.44 | 8.47 | 8.47 | 1.07% | 5,261 |
| Jul 31, 2026 | 8.48 | 8.50 | 8.25 | 8.38 | 8.38 | 1.45% | 24,612 |
| Jul 30, 2026 | 8.38 | 8.90 | 8.25 | 8.26 | 8.26 | 0.49% | 8,998 |
| Jul 29, 2026 | 8.24 | 8.33 | 8.21 | 8.22 | 8.22 | -0.36% | 28,056 |
| Jul 28, 2026 | 8.10 | 8.39 | 8.10 | 8.25 | 8.25 | -0.60% | 20,896 |
| Jul 27, 2026 | 8.07 | 8.45 | 8.07 | 8.30 | 8.30 | 0.24% | 45,864 |
| Jul 24, 2026 | 8.40 | 8.40 | 7.98 | 8.28 | 8.28 | -0.24% | 13,117 |
| Jul 23, 2026 | 8.21 | 8.49 | 8.17 | 8.30 | 8.30 | 0.36% | 53,185 |
| Jul 22, 2026 | 8.35 | 8.35 | 8.20 | 8.27 | 8.27 | -0.60% | 31,535 |
| Jul 21, 2026 | 8.35 | 8.37 | 8.27 | 8.32 | 8.32 | -0.12% | 35,984 |
| Jul 20, 2026 | 8.45 | 8.45 | 8.22 | 8.33 | 8.33 | -0.24% | 9,484 |
| Jul 17, 2026 | 8.58 | 8.59 | 8.27 | 8.35 | 8.35 | -0.24% | 8,763 |
| Jul 16, 2026 | 8.20 | 8.68 | 8.20 | 8.37 | 8.37 | -0.24% | 65,284 |
| Jul 15, 2026 | 8.89 | 8.89 | 8.07 | 8.39 | 8.39 | 3.97% | 28,870 |
| Jul 14, 2026 | 8.05 | 8.18 | 8.04 | 8.07 | 8.07 | -1.22% | 15,043 |
| Jul 13, 2026 | 7.82 | 8.17 | 7.82 | 8.17 | 8.17 | - | 10,830 |
| Jul 10, 2026 | 8.21 | 8.21 | 8.11 | 8.17 | 8.17 | 0.74% | 10,111 |
| Jul 9, 2026 | 8.29 | 8.29 | 8.00 | 8.11 | 8.11 | - | 108,122 |
| Jul 8, 2026 | 7.92 | 8.25 | 7.92 | 8.11 | 8.11 | -0.49% | 15,448 |
| Jul 7, 2026 | 8.18 | 8.26 | 8.11 | 8.15 | 8.15 | 0.62% | 9,589 |
| Jul 6, 2026 | 8.10 | 8.29 | 8.08 | 8.10 | 8.10 | -0.49% | 9,705 |
| Jul 3, 2026 | 8.05 | 8.27 | 8.03 | 8.14 | 8.14 | -0.12% | 28,073 |
| Jul 2, 2026 | 8.08 | 8.29 | 8.07 | 8.15 | 8.15 | - | 19,678 |
| Jul 1, 2026 | 8.40 | 8.40 | 7.66 | 8.15 | 8.15 | -1.21% | 80,584 |