IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 7.65
-0.04 (-0.52%)
At close: May 15, 2026
BOM:511208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.55 | 7.75 | 7.41 | 7.65 | 7.65 | -0.52% | 45,938 |
| May 14, 2026 | 7.75 | 7.89 | 7.51 | 7.69 | 7.69 | 1.99% | 22,792 |
| May 13, 2026 | 7.62 | 7.89 | 7.49 | 7.54 | 7.54 | -1.82% | 37,654 |
| May 12, 2026 | 7.95 | 7.99 | 7.62 | 7.68 | 7.68 | -1.92% | 16,379 |
| May 11, 2026 | 7.93 | 8.00 | 7.80 | 7.83 | 7.83 | -1.26% | 38,377 |
| May 8, 2026 | 7.99 | 8.04 | 7.85 | 7.93 | 7.93 | -0.88% | 13,699 |
| May 7, 2026 | 8.09 | 8.09 | 7.82 | 8.00 | 8.00 | 0.25% | 17,606 |
| May 6, 2026 | 8.10 | 8.50 | 7.82 | 7.98 | 7.98 | 0.25% | 35,138 |
| May 5, 2026 | 7.99 | 8.08 | 7.89 | 7.96 | 7.96 | -0.13% | 6,323 |
| May 4, 2026 | 7.30 | 8.13 | 7.30 | 7.97 | 7.97 | -0.50% | 28,691 |
| Apr 30, 2026 | 8.40 | 8.40 | 7.91 | 8.01 | 8.01 | -1.48% | 16,293 |
| Apr 29, 2026 | 7.80 | 8.25 | 7.80 | 8.13 | 8.13 | 3.70% | 29,223 |
| Apr 28, 2026 | 7.73 | 8.25 | 7.72 | 7.84 | 7.84 | 0.77% | 149,295 |
| Apr 27, 2026 | 7.61 | 7.84 | 7.60 | 7.78 | 7.78 | 1.97% | 18,512 |
| Apr 24, 2026 | 7.62 | 7.86 | 7.57 | 7.63 | 7.63 | -2.80% | 33,678 |
| Apr 23, 2026 | 7.87 | 8.03 | 7.82 | 7.85 | 7.85 | -1.38% | 40,179 |
| Apr 22, 2026 | 7.57 | 8.18 | 7.57 | 7.96 | 7.96 | 5.15% | 84,116 |
| Apr 21, 2026 | 7.63 | 7.68 | 7.56 | 7.57 | 7.57 | -0.39% | 29,243 |
| Apr 20, 2026 | 7.53 | 7.65 | 7.42 | 7.60 | 7.60 | - | 19,797 |
| Apr 17, 2026 | 7.65 | 7.68 | 7.50 | 7.60 | 7.60 | 1.06% | 26,707 |
| Apr 16, 2026 | 7.33 | 7.62 | 7.30 | 7.52 | 7.52 | 0.94% | 60,568 |
| Apr 15, 2026 | 7.27 | 7.50 | 7.24 | 7.45 | 7.45 | 2.62% | 73,568 |
| Apr 13, 2026 | 7.21 | 7.38 | 7.12 | 7.26 | 7.26 | -0.41% | 5,762 |
| Apr 10, 2026 | 7.35 | 7.42 | 7.08 | 7.29 | 7.29 | 0.83% | 36,172 |
| Apr 9, 2026 | 7.29 | 7.32 | 7.17 | 7.23 | 7.23 | 0.56% | 20,065 |
| Apr 8, 2026 | 7.39 | 7.59 | 7.06 | 7.19 | 7.19 | 2.57% | 55,184 |
| Apr 7, 2026 | 7.13 | 7.15 | 6.75 | 7.01 | 7.01 | -2.23% | 32,578 |
| Apr 6, 2026 | 6.99 | 7.23 | 6.99 | 7.17 | 7.17 | 2.14% | 24,362 |
| Apr 2, 2026 | 6.95 | 7.22 | 6.54 | 7.02 | 7.02 | 4.15% | 66,222 |
| Apr 1, 2026 | 6.29 | 6.82 | 6.00 | 6.74 | 6.74 | 8.53% | 57,069 |
| Mar 30, 2026 | 6.30 | 6.36 | 6.12 | 6.21 | 6.21 | -2.82% | 92,208 |
| Mar 27, 2026 | 6.97 | 6.97 | 6.27 | 6.39 | 6.39 | -4.77% | 62,347 |
| Mar 25, 2026 | 6.60 | 6.96 | 6.11 | 6.71 | 6.71 | 2.13% | 75,106 |
| Mar 24, 2026 | 6.42 | 6.69 | 6.31 | 6.57 | 6.57 | 2.34% | 45,554 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.03 | 6.42 | 6.42 | -6.69% | 103,277 |
| Mar 20, 2026 | 6.89 | 6.99 | 6.86 | 6.88 | 6.88 | 0.29% | 6,898 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.84 | 6.86 | 6.86 | -1.86% | 42,706 |
| Mar 18, 2026 | 6.80 | 6.99 | 6.80 | 6.99 | 6.99 | 2.04% | 32,798 |
| 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 |