IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 8.27
-0.27 (-3.16%)
At close: Aug 14, 2026
BOM:511208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 8.10 | 8.39 | 8.10 | 8.25 | 8.25 | 1.23% | 23,629 |
| Jun 29, 2026 | 8.12 | 8.35 | 8.05 | 8.15 | 8.15 | -1.69% | 56,332 |
| Jun 25, 2026 | 8.40 | 8.59 | 8.25 | 8.29 | 8.29 | -1.89% | 32,190 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.41 | 8.45 | 8.45 | - | 8,442 |
| Jun 23, 2026 | 8.05 | 8.68 | 8.05 | 8.45 | 8.45 | -1.74% | 21,176 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.45 | 8.60 | 8.60 | 0.82% | 14,033 |
| Jun 19, 2026 | 8.53 | 8.70 | 8.46 | 8.53 | 8.53 | 0.12% | 47,445 |
| Jun 18, 2026 | 8.69 | 8.69 | 8.45 | 8.52 | 8.52 | 0.12% | 7,498 |
| Jun 17, 2026 | 8.75 | 8.75 | 8.45 | 8.51 | 8.51 | 0.24% | 20,026 |
| Jun 16, 2026 | 8.55 | 8.57 | 8.37 | 8.49 | 8.49 | -0.70% | 42,404 |
| Jun 15, 2026 | 8.64 | 8.65 | 8.41 | 8.55 | 8.55 | 1.54% | 13,143 |
| Jun 12, 2026 | 8.27 | 8.54 | 8.25 | 8.42 | 8.42 | 1.81% | 34,642 |
| Jun 11, 2026 | 8.33 | 8.44 | 8.25 | 8.27 | 8.27 | -1.31% | 16,520 |
| Jun 10, 2026 | 8.23 | 8.45 | 8.00 | 8.38 | 8.38 | 3.33% | 102,014 |
| Jun 9, 2026 | 8.01 | 8.24 | 8.01 | 8.11 | 8.11 | 1.00% | 28,829 |
| Jun 8, 2026 | 8.27 | 8.27 | 8.01 | 8.03 | 8.03 | -2.07% | 35,910 |
| Jun 5, 2026 | 8.17 | 8.29 | 8.13 | 8.20 | 8.20 | 0.37% | 26,543 |