India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 153.40
+4.85 (3.26%)
At close: Sep 8, 2025
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 150.00 | 159.00 | 150.00 | 153.40 | 153.40 | 3.26% | 40 |
| Sep 5, 2025 | 152.00 | 152.00 | 147.45 | 148.55 | 148.55 | -2.27% | 22 |
| Sep 4, 2025 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | -3.58% | 86 |
| Sep 3, 2025 | 153.20 | 163.80 | 151.60 | 157.65 | 157.65 | -3.75% | 281 |
| Sep 2, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.03% | 1 |
| Sep 1, 2025 | 159.95 | 164.95 | 159.95 | 163.75 | 163.75 | 2.38% | 378 |
| Aug 29, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - | 19 |
| Aug 28, 2025 | 144.05 | 160.00 | 144.05 | 159.95 | 159.95 | 5.26% | 243 |
| Aug 26, 2025 | 156.45 | 160.00 | 140.50 | 151.95 | 151.95 | -2.88% | 1,702 |
| Aug 25, 2025 | 151.90 | 158.00 | 148.05 | 156.45 | 156.45 | 7.12% | 945 |
| Aug 22, 2025 | 147.80 | 150.80 | 145.00 | 146.05 | 146.05 | -7.56% | 1,571 |
| Aug 21, 2025 | 153.00 | 166.00 | 153.00 | 158.00 | 158.00 | 3.27% | 18 |
| Aug 20, 2025 | 157.50 | 157.50 | 141.00 | 153.00 | 153.00 | -2.86% | 423 |
| Aug 19, 2025 | 150.00 | 174.65 | 150.00 | 157.50 | 157.50 | 5.00% | 76 |
| Aug 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Aug 14, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -5.06% | 145 |
| Aug 13, 2025 | 161.95 | 161.95 | 158.00 | 158.00 | 158.00 | 3.95% | 25 |
| Aug 11, 2025 | 152.10 | 153.05 | 152.00 | 152.00 | 152.00 | -0.07% | 743 |
| Aug 8, 2025 | 143.50 | 157.95 | 143.50 | 152.10 | 152.10 | 4.14% | 246 |
| Aug 7, 2025 | 150.05 | 162.10 | 145.15 | 146.05 | 146.05 | -3.91% | 429 |
| Aug 6, 2025 | 143.10 | 152.00 | 143.10 | 152.00 | 152.00 | 4.79% | 337 |
| Aug 5, 2025 | 152.00 | 152.00 | 145.00 | 145.05 | 145.05 | -4.57% | 74 |
| Aug 4, 2025 | 154.00 | 174.90 | 146.25 | 152.00 | 152.00 | 4.29% | 621 |
| Aug 1, 2025 | 145.75 | 154.95 | 145.75 | 145.75 | 145.75 | -1.98% | 15 |
| Jul 31, 2025 | 160.70 | 160.70 | 138.95 | 148.70 | 148.70 | -5.62% | 577 |
| Jul 30, 2025 | 134.00 | 159.00 | 133.50 | 157.55 | 157.55 | 9.83% | 1,303 |
| Jul 29, 2025 | 143.15 | 149.40 | 143.00 | 143.45 | 143.45 | -3.98% | 699 |
| Jul 28, 2025 | 143.00 | 154.00 | 143.00 | 149.40 | 149.40 | 4.48% | 336 |
| Jul 25, 2025 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | -4.25% | 235 |
| Jul 23, 2025 | 150.90 | 152.00 | 141.00 | 149.35 | 149.35 | -1.03% | 1,077 |
| Jul 22, 2025 | 154.20 | 154.20 | 142.65 | 150.90 | 150.90 | -2.14% | 231 |
| Jul 21, 2025 | 125.00 | 154.20 | 125.00 | 154.20 | 154.20 | 8.44% | 632 |
| Jul 18, 2025 | 141.00 | 143.25 | 135.55 | 142.20 | 142.20 | -5.39% | 1,523 |
| Jul 17, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - | 5 |
| Jul 16, 2025 | 151.30 | 151.30 | 150.00 | 150.30 | 150.30 | 5.47% | 308 |
| Jul 15, 2025 | 153.80 | 153.80 | 140.20 | 142.50 | 142.50 | -7.35% | 670 |
| Jul 14, 2025 | 138.00 | 153.85 | 138.00 | 153.80 | 153.80 | 12.18% | 2,220 |
| Jul 11, 2025 | 135.05 | 147.00 | 131.70 | 137.10 | 137.10 | -4.79% | 312 |
| Jul 10, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 730 |
| Jul 9, 2025 | 135.20 | 143.90 | 135.00 | 142.00 | 142.00 | 5.03% | 536 |
| Jul 8, 2025 | 145.05 | 145.05 | 135.00 | 135.20 | 135.20 | -3.57% | 806 |
| Jul 7, 2025 | 127.00 | 149.90 | 127.00 | 140.20 | 140.20 | -5.27% | 181 |
| Jul 4, 2025 | 146.50 | 149.95 | 146.50 | 148.00 | 148.00 | -2.05% | 257 |
| Jul 3, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.49% | 5 |
| Jul 2, 2025 | 152.00 | 152.00 | 151.85 | 151.85 | 151.85 | 3.58% | 97 |
| Jul 1, 2025 | 146.55 | 146.60 | 146.50 | 146.60 | 146.60 | -4.81% | 215 |
| Jun 30, 2025 | 154.80 | 155.00 | 146.10 | 154.00 | 154.00 | -0.52% | 454 |
| Jun 27, 2025 | 146.50 | 154.90 | 146.50 | 154.80 | 154.80 | 5.67% | 5 |
| Jun 26, 2025 | 144.15 | 146.50 | 144.15 | 146.50 | 146.50 | -3.78% | 31 |
| Jun 25, 2025 | 152.95 | 159.90 | 142.15 | 152.25 | 152.25 | -0.49% | 372 |