India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 249.00
-1.00 (-0.40%)
At close: Oct 23, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 250.00 | 250.00 | 242.15 | 249.00 | 249.00 | -0.40% | 4,297 |
| Oct 22, 2026 | 250.00 | 250.00 | 249.95 | 250.00 | 250.00 | 0.20% | 4,276 |
| Oct 21, 2026 | 267.00 | 298.80 | 240.55 | 249.50 | 249.50 | -0.18% | 4,457 |
| Oct 19, 2026 | 250.00 | 250.00 | 245.00 | 249.95 | 249.95 | -0.02% | 4,061 |
| Oct 16, 2026 | 250.00 | 250.00 | 242.05 | 250.00 | 250.00 | 0.02% | 4,598 |
| Oct 15, 2026 | 235.00 | 250.00 | 235.00 | 249.95 | 249.95 | -0.02% | 4,243 |
| Oct 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,127 |
| Oct 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,038 |
| Oct 12, 2026 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | - | 4,510 |
| Oct 9, 2026 | 250.00 | 250.00 | 240.05 | 250.00 | 250.00 | 0.02% | 4,127 |
| Oct 8, 2026 | 249.95 | 250.00 | 248.95 | 249.95 | 249.95 | -0.02% | 4,040 |
| Oct 7, 2026 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | -1.96% | 7,209 |
| Oct 6, 2026 | 249.95 | 255.00 | 248.00 | 255.00 | 255.00 | 2.02% | 4,892 |
| Oct 5, 2026 | 250.00 | 250.10 | 233.20 | 249.95 | 249.95 | -0.02% | 4,274 |
| Oct 1, 2026 | 250.00 | 250.00 | 233.05 | 250.00 | 250.00 | - | 4,330 |
| Sep 30, 2026 | 234.30 | 250.00 | 232.50 | 250.00 | 250.00 | 7.76% | 4,570 |
| Sep 29, 2026 | 234.95 | 234.95 | 232.00 | 232.00 | 232.00 | -7.16% | 2 |
| Sep 28, 2026 | 232.00 | 249.95 | 232.00 | 249.90 | 249.90 | 2.00% | 352 |
| Sep 25, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.90% | 20 |
| Sep 24, 2026 | 280.00 | 280.00 | 249.50 | 249.75 | 249.75 | 0.71% | 105 |
| Sep 23, 2026 | 233.15 | 248.00 | 230.05 | 248.00 | 248.00 | - | 894 |
| Sep 22, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 72 |
| Sep 21, 2026 | 231.00 | 248.00 | 222.95 | 248.00 | 248.00 | 2.48% | 569 |
| Sep 17, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -3.01% | 47 |
| Sep 16, 2026 | 230.00 | 250.00 | 230.00 | 249.50 | 249.50 | 7.99% | 738 |
| Sep 15, 2026 | 249.20 | 249.20 | 230.00 | 231.05 | 231.05 | -7.28% | 1,400 |
| Sep 11, 2026 | 236.15 | 250.00 | 225.00 | 249.20 | 249.20 | 5.53% | 639 |
| Sep 10, 2026 | 234.00 | 236.15 | 228.95 | 236.15 | 236.15 | -4.78% | 118 |
| Sep 9, 2026 | 244.00 | 250.00 | 225.20 | 248.00 | 248.00 | 9.30% | 1,881 |
| Sep 8, 2026 | 230.00 | 233.00 | 225.50 | 226.90 | 226.90 | -7.18% | 208 |
| Sep 7, 2026 | 235.85 | 249.00 | 220.30 | 244.45 | 244.45 | 3.14% | 818 |
| Sep 3, 2026 | 229.00 | 237.00 | 216.10 | 237.00 | 237.00 | -1.25% | 54 |
| Sep 2, 2026 | 231.20 | 242.00 | 230.00 | 240.00 | 240.00 | 3.29% | 721 |
| Sep 1, 2026 | 245.50 | 245.50 | 224.25 | 232.35 | 232.35 | -7.25% | 695 |
| Aug 31, 2026 | 228.10 | 250.70 | 228.10 | 250.50 | 250.50 | 9.87% | 259 |
| Aug 28, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -4.30% | 1 |
| Aug 27, 2026 | 236.45 | 255.00 | 225.10 | 238.25 | 238.25 | 0.76% | 493 |
| Aug 26, 2026 | 240.80 | 242.00 | 220.00 | 236.45 | 236.45 | -2.29% | 3,440 |
| Aug 25, 2026 | 250.00 | 250.00 | 222.30 | 242.00 | 242.00 | -2.48% | 477 |
| Aug 24, 2026 | 225.20 | 249.95 | 225.20 | 248.15 | 248.15 | 10.19% | 31 |
| 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 |