IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 8.00
+0.13 (1.65%)
At close: Oct 6, 2026
BOM:511208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.84 | 8.05 | 7.81 | 8.00 | 8.00 | 1.65% | 15,420 |
| Oct 5, 2026 | 7.99 | 8.11 | 7.81 | 7.87 | 7.87 | 0.90% | 27,123 |
| Oct 1, 2026 | 7.84 | 8.05 | 7.69 | 7.80 | 7.80 | -0.13% | 139,290 |
| Sep 30, 2026 | 7.67 | 8.20 | 7.67 | 7.81 | 7.81 | 0.64% | 64,242 |
| Sep 29, 2026 | 7.90 | 7.90 | 7.69 | 7.76 | 7.76 | -0.39% | 12,207 |
| Sep 28, 2026 | 7.75 | 8.00 | 7.64 | 7.79 | 7.79 | -0.26% | 25,438 |
| Sep 25, 2026 | 7.62 | 7.89 | 7.54 | 7.81 | 7.81 | 1.56% | 34,418 |
| Sep 24, 2026 | 7.94 | 7.94 | 7.11 | 7.69 | 7.69 | -1.66% | 60,392 |
| Sep 23, 2026 | 7.76 | 7.89 | 7.74 | 7.82 | 7.82 | -0.51% | 33,835 |
| Sep 22, 2026 | 7.85 | 7.93 | 7.75 | 7.86 | 7.86 | -0.13% | 14,987 |
| Sep 21, 2026 | 7.95 | 7.96 | 7.72 | 7.87 | 7.87 | -0.38% | 64,515 |
| Sep 18, 2026 | 7.95 | 7.95 | 7.81 | 7.90 | 7.90 | 1.02% | 8,532 |
| Sep 17, 2026 | 7.63 | 7.97 | 7.63 | 7.82 | 7.82 | 0.51% | 27,032 |
| Sep 16, 2026 | 7.60 | 7.88 | 7.58 | 7.78 | 7.78 | -1.89% | 54,122 |
| Sep 15, 2026 | 8.50 | 8.50 | 7.80 | 7.93 | 7.93 | -6.04% | 390,444 |
| Sep 11, 2026 | 9.55 | 9.55 | 9.05 | 9.14 | 8.44 | -5.77% | 268,846 |
| Sep 10, 2026 | 9.97 | 10.10 | 9.50 | 9.70 | 8.96 | -2.71% | 217,244 |
| Sep 9, 2026 | 9.80 | 10.17 | 9.80 | 9.97 | 9.21 | -2.45% | 48,919 |
| Sep 8, 2026 | 10.37 | 10.46 | 9.79 | 10.22 | 9.44 | -0.49% | 376,594 |
| Sep 7, 2026 | 10.05 | 10.49 | 9.99 | 10.27 | 9.48 | 0.20% | 215,268 |
| Sep 4, 2026 | 10.88 | 10.88 | 10.20 | 10.25 | 9.46 | 1.28% | 227,565 |
| Sep 3, 2026 | 11.25 | 11.25 | 9.79 | 10.12 | 9.34 | 7.55% | 439,734 |
| Sep 2, 2026 | 9.58 | 9.58 | 9.03 | 9.41 | 8.69 | 0.97% | 121,203 |
| Sep 1, 2026 | 8.86 | 9.44 | 8.86 | 9.32 | 8.61 | 2.76% | 392,928 |
| Aug 31, 2026 | 8.70 | 9.19 | 8.51 | 9.07 | 8.38 | 6.83% | 300,565 |
| Aug 28, 2026 | 8.25 | 8.56 | 8.25 | 8.49 | 7.84 | 0.83% | 70,824 |
| Aug 27, 2026 | 8.12 | 8.47 | 8.07 | 8.42 | 7.78 | 4.34% | 30,352 |
| Aug 26, 2026 | 8.00 | 8.21 | 8.00 | 8.07 | 7.45 | -0.25% | 11,276 |
| Aug 25, 2026 | 8.01 | 8.19 | 8.01 | 8.09 | 7.47 | -0.37% | 18,246 |
| Aug 24, 2026 | 8.12 | 8.25 | 8.10 | 8.12 | 7.50 | -1.10% | 29,035 |
| Aug 21, 2026 | 8.10 | 8.40 | 8.10 | 8.21 | 7.58 | 0.12% | 4,107 |
| Aug 20, 2026 | 8.11 | 8.38 | 8.11 | 8.20 | 7.57 | -0.61% | 12,242 |
| Aug 19, 2026 | 8.10 | 8.45 | 8.10 | 8.25 | 7.62 | 0.49% | 17,203 |
| Aug 18, 2026 | 8.06 | 8.39 | 8.06 | 8.21 | 7.58 | -1.56% | 22,639 |
| Aug 17, 2026 | 8.30 | 8.43 | 8.10 | 8.34 | 7.70 | 0.85% | 25,554 |
| Aug 14, 2026 | 8.45 | 8.46 | 8.07 | 8.27 | 7.64 | -3.16% | 25,497 |
| Aug 13, 2026 | 8.69 | 8.71 | 8.34 | 8.54 | 7.89 | - | 15,251 |
| Aug 12, 2026 | 8.49 | 8.68 | 8.35 | 8.54 | 7.89 | 2.28% | 23,268 |
| Aug 11, 2026 | 8.69 | 8.69 | 8.19 | 8.35 | 7.71 | 0.72% | 19,628 |
| Aug 10, 2026 | 8.55 | 8.55 | 8.03 | 8.29 | 7.66 | 1.22% | 18,649 |
| Aug 7, 2026 | 8.13 | 8.20 | 8.05 | 8.19 | 7.56 | 0.74% | 41,163 |
| Aug 6, 2026 | 8.45 | 8.45 | 8.06 | 8.13 | 7.51 | 1.62% | 22,901 |
| Aug 5, 2026 | 8.45 | 8.60 | 7.98 | 8.00 | 7.39 | -5.88% | 94,441 |
| Aug 4, 2026 | 8.47 | 8.57 | 8.45 | 8.50 | 7.85 | 0.35% | 14,776 |
| Aug 3, 2026 | 8.50 | 8.50 | 8.44 | 8.47 | 7.82 | 1.07% | 5,261 |
| Jul 31, 2026 | 8.48 | 8.50 | 8.25 | 8.38 | 7.74 | 1.45% | 24,612 |
| Jul 30, 2026 | 8.38 | 8.90 | 8.25 | 8.26 | 7.63 | 0.49% | 8,998 |
| Jul 29, 2026 | 8.24 | 8.33 | 8.21 | 8.22 | 7.59 | -0.36% | 28,056 |
| Jul 28, 2026 | 8.10 | 8.39 | 8.10 | 8.25 | 7.62 | -0.60% | 20,896 |
| Jul 27, 2026 | 8.07 | 8.45 | 8.07 | 8.30 | 7.66 | 0.24% | 45,864 |