India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 225.20
-4.80 (-2.09%)
At close: Aug 21, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 230.00 | 250.00 | 218.00 | 225.20 | 225.20 | -2.09% | 3,374 |
| Aug 20, 2026 | 253.80 | 253.80 | 221.00 | 230.00 | 230.00 | 2.22% | 1,802 |
| Aug 19, 2026 | 218.00 | 225.00 | 215.00 | 225.00 | 225.00 | 3.28% | 927 |
| Aug 18, 2026 | 215.50 | 225.00 | 215.00 | 217.85 | 217.85 | 1.18% | 694 |
| Aug 17, 2026 | 210.00 | 225.00 | 210.00 | 215.30 | 215.30 | -1.24% | 1,129 |
| Aug 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | 301 |
| Aug 13, 2026 | 229.10 | 230.20 | 222.00 | 222.00 | 222.00 | -2.63% | 185 |
| Aug 12, 2026 | 228.35 | 228.35 | 227.00 | 228.00 | 228.00 | -0.44% | 29 |
| Aug 11, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 51 |
| Aug 10, 2026 | 215.00 | 230.00 | 215.00 | 230.00 | 230.00 | 8.64% | 246 |
| Aug 7, 2026 | 218.00 | 218.00 | 208.10 | 211.70 | 211.70 | -5.91% | 275 |
| Aug 6, 2026 | 230.70 | 230.70 | 217.20 | 225.00 | 225.00 | -2.47% | 266 |
| Aug 5, 2026 | 229.90 | 239.00 | 229.90 | 230.70 | 230.70 | 7.80% | 118 |
| Aug 4, 2026 | 216.50 | 216.50 | 214.00 | 214.00 | 214.00 | -0.19% | 1,367 |
| Aug 3, 2026 | 217.35 | 231.10 | 210.00 | 214.40 | 214.40 | -7.25% | 587 |
| Jul 31, 2026 | 231.15 | 245.00 | 231.00 | 231.15 | 231.15 | 0.50% | 406 |
| Jul 29, 2026 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 6.16% | 416 |
| Jul 28, 2026 | 230.00 | 230.00 | 210.00 | 216.65 | 216.65 | -5.80% | 102 |
| Jul 27, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.70% | 35 |
| Jul 24, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.48% | 7 |
| Jul 23, 2026 | 216.55 | 230.00 | 216.55 | 229.50 | 229.50 | 5.98% | 701 |
| Jul 22, 2026 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - | 5 |
| Jul 21, 2026 | 220.00 | 220.00 | 216.55 | 216.55 | 216.55 | -1.77% | 60 |
| Jul 17, 2026 | 224.00 | 230.05 | 215.10 | 220.45 | 220.45 | -1.01% | 481 |
| Jul 16, 2026 | 277.30 | 284.95 | 218.15 | 222.70 | 222.70 | -6.82% | 1,479 |
| Jul 15, 2026 | 219.00 | 245.00 | 217.00 | 239.00 | 239.00 | 3.31% | 534 |
| Jul 14, 2026 | 250.00 | 250.00 | 221.00 | 231.35 | 231.35 | 0.09% | 153 |
| Jul 13, 2026 | 195.30 | 239.95 | 195.30 | 231.15 | 231.15 | 14.80% | 2,130 |
| Jul 10, 2026 | 191.00 | 206.00 | 190.00 | 201.35 | 201.35 | 2.60% | 299 |
| Jul 9, 2026 | 202.20 | 203.15 | 195.00 | 196.25 | 196.25 | -6.61% | 849 |
| Jul 8, 2026 | 212.00 | 212.00 | 210.00 | 210.15 | 210.15 | 3.73% | 100 |
| Jul 7, 2026 | 211.50 | 213.00 | 198.10 | 202.60 | 202.60 | -9.94% | 855 |
| Jul 6, 2026 | 224.95 | 230.00 | 224.95 | 224.95 | 224.95 | -0.09% | 300 |
| Jul 3, 2026 | 224.55 | 237.50 | 224.55 | 225.15 | 225.15 | 0.29% | 29 |
| Jul 2, 2026 | 249.95 | 249.95 | 222.00 | 224.50 | 224.50 | 2.23% | 192 |
| Jul 1, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 1.01% | 71 |
| Jun 30, 2026 | 216.05 | 218.00 | 214.05 | 217.40 | 217.40 | 0.21% | 22 |
| Jun 29, 2026 | 219.15 | 221.00 | 216.95 | 216.95 | 216.95 | - | 92 |
| Jun 25, 2026 | 214.50 | 256.90 | 204.10 | 216.95 | 216.95 | 1.00% | 144 |
| Jun 24, 2026 | 210.95 | 215.00 | 204.05 | 214.80 | 214.80 | -0.02% | 241 |
| Jun 23, 2026 | 205.05 | 215.00 | 205.05 | 214.85 | 214.85 | 2.70% | 18 |
| Jun 22, 2026 | 218.00 | 218.00 | 200.00 | 209.20 | 209.20 | -2.43% | 174 |
| Jun 19, 2026 | 193.00 | 215.00 | 193.00 | 214.40 | 214.40 | 11.49% | 156 |
| Jun 18, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | -4.90% | 50 |
| Jun 17, 2026 | 189.65 | 205.00 | 188.70 | 202.20 | 202.20 | 6.65% | 822 |
| Jun 16, 2026 | 193.30 | 198.00 | 188.00 | 189.60 | 189.60 | -7.76% | 820 |
| Jun 15, 2026 | 193.80 | 214.00 | 193.80 | 205.55 | 205.55 | 8.84% | 2,080 |
| Jun 12, 2026 | 192.00 | 192.00 | 188.00 | 188.85 | 188.85 | -0.63% | 615 |
| Jun 11, 2026 | 215.60 | 215.60 | 185.00 | 190.05 | 190.05 | -9.33% | 3,557 |
| Jun 10, 2026 | 192.50 | 214.00 | 170.00 | 209.60 | 209.60 | 9.17% | 5,619 |