IL&FS Investment Managers Limited (BOM:511208)
India · Delayed Price · Currency is INR 8.53
+0.01 (0.12%)
At close: Jun 19, 2026
BOM:511208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8.19 | 8.23 | 8.04 | 8.17 | 8.17 | 0.62% | 56,932 |
| Jun 3, 2026 | 8.29 | 8.29 | 8.10 | 8.12 | 8.12 | 0.25% | 19,150 |
| Jun 2, 2026 | 8.10 | 8.18 | 8.00 | 8.10 | 8.10 | -0.25% | 96,972 |
| Jun 1, 2026 | 8.01 | 8.21 | 7.89 | 8.12 | 8.12 | 4.50% | 218,164 |
| May 29, 2026 | 7.69 | 7.97 | 7.65 | 7.77 | 7.77 | 1.44% | 28,408 |
| May 27, 2026 | 7.57 | 7.69 | 7.50 | 7.66 | 7.66 | 2.00% | 18,685 |
| May 26, 2026 | 7.47 | 7.69 | 7.47 | 7.51 | 7.51 | 0.67% | 14,893 |
| May 25, 2026 | 7.55 | 7.65 | 7.38 | 7.46 | 7.46 | 3.04% | 4,903 |
| May 22, 2026 | 7.21 | 7.53 | 7.18 | 7.24 | 7.24 | -2.16% | 65,666 |
| May 21, 2026 | 7.25 | 7.59 | 7.25 | 7.40 | 7.40 | -0.94% | 35,809 |
| May 20, 2026 | 7.32 | 7.55 | 7.32 | 7.47 | 7.47 | 1.22% | 15,293 |
| May 19, 2026 | 7.79 | 7.79 | 7.31 | 7.38 | 7.38 | -0.94% | 8,999 |
| May 18, 2026 | 7.73 | 7.80 | 7.16 | 7.45 | 7.45 | -2.61% | 27,713 |
| 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 |