India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 171.00
+3.35 (2.00%)
At close: Dec 5, 2025
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.30 | 175.00 | 166.00 | 171.00 | 171.00 | 2.00% | 393 |
| Dec 4, 2025 | 175.95 | 175.95 | 167.65 | 167.65 | 167.65 | -5.23% | 16 |
| Dec 3, 2025 | 167.35 | 177.90 | 167.35 | 176.90 | 176.90 | 4.58% | 634 |
| Dec 2, 2025 | 191.35 | 191.35 | 165.00 | 169.15 | 169.15 | -9.83% | 2,285 |
| Dec 1, 2025 | 178.00 | 189.50 | 178.00 | 187.60 | 187.60 | 13.15% | 223 |
| Nov 27, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -6.46% | 2 |
| Nov 26, 2025 | 178.00 | 178.00 | 170.00 | 177.25 | 177.25 | -0.89% | 439 |
| Nov 25, 2025 | 189.40 | 189.40 | 168.00 | 178.85 | 178.85 | -0.64% | 1,383 |
| Nov 24, 2025 | 170.15 | 180.00 | 170.15 | 180.00 | 180.00 | 8.43% | 305 |
| Nov 21, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.21% | 9 |
| Nov 20, 2025 | 181.80 | 181.80 | 165.15 | 169.75 | 169.75 | -5.69% | 60 |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.11% | 51 |
| Nov 18, 2025 | 181.00 | 181.00 | 166.10 | 168.05 | 168.05 | -7.72% | 183 |
| Nov 17, 2025 | 177.00 | 191.00 | 156.00 | 182.10 | 182.10 | 10.83% | 2,901 |
| Nov 14, 2025 | 161.00 | 164.30 | 161.00 | 164.30 | 164.30 | -9.97% | 62 |
| Nov 13, 2025 | 182.50 | 182.50 | 182.00 | 182.50 | 182.50 | -0.11% | 7 |
| Nov 12, 2025 | 199.85 | 199.85 | 165.20 | 182.70 | 182.70 | -0.71% | 420 |
| Nov 11, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 1 |
| Nov 10, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | - | 13 |
| Nov 7, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.51% | 2 |
| Nov 6, 2025 | 187.70 | 187.70 | 184.95 | 184.95 | 184.95 | -0.48% | 24 |
| Nov 4, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - | 10 |
| Nov 3, 2025 | 169.15 | 186.60 | 168.35 | 185.85 | 185.85 | 9.32% | 232 |
| Oct 30, 2025 | 167.70 | 170.00 | 163.95 | 170.00 | 170.00 | -5.19% | 176 |
| Oct 29, 2025 | 178.95 | 180.00 | 178.95 | 179.30 | 179.30 | -0.39% | 200 |
| Oct 28, 2025 | 180.85 | 180.85 | 180.00 | 180.00 | 180.00 | -0.47% | 5 |
| Oct 27, 2025 | 163.05 | 183.75 | 163.05 | 180.85 | 180.85 | 10.95% | 674 |
| Oct 23, 2025 | 184.55 | 184.55 | 158.95 | 163.00 | 163.00 | -9.92% | 70 |
| Oct 21, 2025 | 155.00 | 181.00 | 155.00 | 180.95 | 180.95 | 3.90% | 548 |
| Oct 20, 2025 | 174.20 | 174.20 | 174.00 | 174.15 | 174.15 | -1.02% | 78 |
| Oct 17, 2025 | 180.00 | 180.00 | 174.00 | 175.95 | 175.95 | -2.22% | 1,090 |
| Oct 16, 2025 | 198.85 | 198.85 | 163.00 | 179.95 | 179.95 | 3.84% | 1,046 |
| Oct 15, 2025 | 166.65 | 187.00 | 166.65 | 173.30 | 173.30 | 9.79% | 671 |
| Oct 14, 2025 | 145.00 | 158.80 | 145.00 | 157.85 | 157.85 | 5.20% | 464 |
| Oct 13, 2025 | 150.00 | 150.50 | 150.00 | 150.05 | 150.05 | -3.13% | 483 |
| Oct 10, 2025 | 155.00 | 159.35 | 154.90 | 154.90 | 154.90 | - | 217 |
| Oct 9, 2025 | 154.90 | 160.00 | 150.05 | 154.90 | 154.90 | 0.06% | 124 |
| Oct 8, 2025 | 158.10 | 158.10 | 152.05 | 154.80 | 154.80 | -9.42% | 256 |
| Oct 7, 2025 | 156.30 | 170.90 | 156.30 | 170.90 | 170.90 | 2.27% | 205 |
| Oct 6, 2025 | 169.95 | 169.95 | 167.10 | 167.10 | 167.10 | 6.43% | 31 |
| Oct 3, 2025 | 155.00 | 171.90 | 155.00 | 157.00 | 157.00 | -8.67% | 568 |
| Oct 1, 2025 | 175.00 | 210.00 | 163.60 | 171.90 | 171.90 | -1.77% | 1,977 |
| Sep 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 4 |
| Sep 26, 2025 | 170.90 | 170.90 | 170.00 | 170.00 | 170.00 | -0.53% | 3 |
| Sep 25, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | 1 |
| Sep 24, 2025 | 175.40 | 175.95 | 152.00 | 170.90 | 170.90 | -2.87% | 2,289 |
| Sep 22, 2025 | 178.50 | 180.00 | 175.95 | 175.95 | 175.95 | -0.45% | 254 |
| Sep 19, 2025 | 169.95 | 176.90 | 169.90 | 176.75 | 176.75 | 4.00% | 189 |
| Sep 18, 2025 | 174.90 | 174.90 | 169.95 | 169.95 | 169.95 | -2.83% | 45 |
| Sep 17, 2025 | 155.50 | 174.95 | 155.50 | 174.90 | 174.90 | 12.80% | 21 |