India Finsec Limited (BOM:535667)
India · Delayed Price · Currency is INR 185.00
-5.90 (-3.09%)
At close: May 7, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 179.85 | 183.00 | 172.00 | 181.15 | 181.15 | 0.72% | 297 |
| Mar 23, 2026 | 170.00 | 180.00 | 166.00 | 179.85 | 179.85 | 5.27% | 1,270 |
| Mar 20, 2026 | 174.80 | 181.65 | 140.10 | 170.85 | 170.85 | -2.26% | 96,425 |
| Mar 19, 2026 | 174.00 | 175.00 | 174.00 | 174.80 | 174.80 | -5.56% | 94 |
| Mar 18, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -2.78% | 24 |
| Mar 17, 2026 | 172.50 | 223.50 | 172.50 | 190.40 | 190.40 | 1.28% | 96,261 |
| Mar 16, 2026 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 5.41% | 300 |
| Mar 13, 2026 | 172.00 | 184.00 | 172.00 | 178.35 | 178.35 | -1.63% | 495 |
| Mar 12, 2026 | 185.00 | 185.00 | 166.00 | 181.30 | 181.30 | - | 654 |
| Mar 11, 2026 | 180.50 | 184.00 | 180.00 | 181.30 | 181.30 | 0.17% | 118 |
| Mar 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3.02% | 100 |
| Mar 6, 2026 | 181.00 | 181.00 | 172.00 | 175.70 | 175.70 | 2.15% | 250 |
| Mar 5, 2026 | 172.00 | 173.10 | 172.00 | 172.00 | 172.00 | -6.47% | 175 |
| Mar 4, 2026 | 175.00 | 185.00 | 170.00 | 183.90 | 183.90 | -0.59% | 659 |
| Feb 27, 2026 | 175.95 | 185.00 | 166.00 | 185.00 | 185.00 | - | 304 |
| Feb 25, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.12% | 7 |
| Feb 24, 2026 | 187.95 | 187.95 | 183.60 | 187.10 | 187.10 | -0.64% | 209 |
| Feb 23, 2026 | 188.00 | 188.50 | 188.00 | 188.30 | 188.30 | 9.22% | 100 |
| Feb 19, 2026 | 188.50 | 188.50 | 172.40 | 172.40 | 172.40 | -6.46% | 10 |
| Feb 18, 2026 | 175.00 | 188.00 | 165.55 | 184.30 | 184.30 | -1.97% | 1,405 |
| Feb 17, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.40% | 50 |
| Feb 16, 2026 | 176.95 | 189.00 | 172.00 | 188.75 | 188.75 | -0.24% | 55 |
| Feb 12, 2026 | 180.00 | 189.20 | 180.00 | 189.20 | 189.20 | - | 8 |
| Feb 11, 2026 | 189.85 | 189.85 | 175.95 | 189.20 | 189.20 | -0.34% | 104 |