India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 202.20
+12.60 (6.65%)
At close: Jun 17, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 204.95 | 204.95 | 192.00 | 192.00 | 192.00 | -6.32% | 4 |
| Jun 8, 2026 | 205.00 | 209.90 | 192.20 | 204.95 | 204.95 | -3.28% | 655 |
| Jun 5, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | -1.05% | 1 |
| Jun 4, 2026 | 214.50 | 214.50 | 213.95 | 214.15 | 214.15 | -0.16% | 42 |
| Jun 3, 2026 | 181.00 | 217.90 | 181.00 | 214.50 | 214.50 | 15.88% | 741 |
| Jun 2, 2026 | 190.00 | 195.00 | 185.00 | 185.10 | 185.10 | -5.56% | 1,107 |
| Jun 1, 2026 | 181.45 | 198.00 | 180.50 | 196.00 | 196.00 | 1.55% | 1,895 |
| May 27, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.97% | 10 |
| May 26, 2026 | 190.00 | 195.00 | 190.00 | 194.90 | 194.90 | 1.35% | 123 |
| May 25, 2026 | 184.30 | 195.00 | 184.30 | 192.30 | 192.30 | 1.21% | 1,134 |
| May 21, 2026 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | -1.20% | 139 |
| May 20, 2026 | 193.00 | 199.00 | 181.20 | 192.30 | 192.30 | -1.79% | 1,460 |
| May 19, 2026 | 190.00 | 199.00 | 184.20 | 195.80 | 195.80 | -0.61% | 167 |
| May 18, 2026 | 190.00 | 200.00 | 184.00 | 197.00 | 197.00 | 2.07% | 200 |
| May 15, 2026 | 191.50 | 195.00 | 190.00 | 193.00 | 193.00 | 0.78% | 806 |
| May 13, 2026 | 185.05 | 214.90 | 183.95 | 191.50 | 191.50 | 2.57% | 3,990 |
| May 12, 2026 | 200.00 | 200.00 | 185.70 | 186.70 | 186.70 | -7.71% | 134 |
| May 11, 2026 | 177.00 | 206.00 | 177.00 | 202.30 | 202.30 | 9.35% | 656 |
| May 7, 2026 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | -3.09% | 284 |
| May 6, 2026 | 195.00 | 195.00 | 186.50 | 190.90 | 190.90 | 1.46% | 2,340 |
| May 5, 2026 | 194.75 | 194.75 | 184.00 | 188.15 | 188.15 | -9.17% | 1,725 |
| May 4, 2026 | 190.00 | 208.70 | 189.90 | 207.15 | 207.15 | 1.07% | 511 |
| Apr 30, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | -0.27% | 20 |
| Apr 29, 2026 | 184.00 | 206.00 | 184.00 | 205.50 | 205.50 | 11.02% | 733 |
| Apr 28, 2026 | 185.00 | 190.00 | 184.90 | 185.10 | 185.10 | -3.67% | 561 |
| Apr 27, 2026 | 177.00 | 209.00 | 170.10 | 192.15 | 192.15 | 5.63% | 1,607 |
| Apr 24, 2026 | 177.10 | 184.00 | 174.05 | 181.90 | 181.90 | -1.70% | 1,128 |
| Apr 23, 2026 | 195.70 | 195.70 | 185.00 | 185.05 | 185.05 | -5.44% | 191 |
| Apr 22, 2026 | 193.50 | 202.00 | 183.45 | 195.70 | 195.70 | 1.27% | 849 |
| Apr 21, 2026 | 205.00 | 210.00 | 181.30 | 193.25 | 193.25 | -5.11% | 595 |
| Apr 20, 2026 | 177.20 | 210.00 | 177.20 | 203.65 | 203.65 | 10.14% | 1,005 |
| Apr 17, 2026 | 185.00 | 191.00 | 181.10 | 184.90 | 184.90 | -0.14% | 536 |
| Apr 16, 2026 | 182.35 | 198.00 | 178.25 | 185.15 | 185.15 | -4.54% | 515 |
| Apr 15, 2026 | 179.60 | 198.00 | 177.00 | 193.95 | 193.95 | 1.54% | 385 |
| Apr 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.03% | 47 |
| Apr 10, 2026 | 181.20 | 198.50 | 178.80 | 191.05 | 191.05 | 6.35% | 840 |
| Apr 9, 2026 | 198.00 | 198.00 | 177.00 | 179.65 | 179.65 | -5.92% | 412 |
| Apr 8, 2026 | 185.00 | 200.00 | 177.00 | 190.95 | 190.95 | 7.88% | 515 |
| Apr 7, 2026 | 173.05 | 188.00 | 173.05 | 177.00 | 177.00 | -4.32% | 310 |
| Apr 6, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.68% | 176 |
| Apr 2, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 50 |
| Apr 1, 2026 | 175.35 | 199.00 | 172.00 | 183.75 | 183.75 | 4.79% | 501 |
| Mar 30, 2026 | 172.00 | 178.00 | 160.20 | 175.35 | 175.35 | -3.12% | 285 |
| Mar 27, 2026 | 172.00 | 181.00 | 172.00 | 181.00 | 181.00 | -0.08% | 30 |