India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 231.15
+1.15 (0.50%)
At close: Jul 31, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |