Interactive Financial Services Limited (BOM:539692)
India · Delayed Price · Currency is INR 16.45
-0.26 (-1.56%)
At close: Feb 13, 2026
BOM:539692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.05 | 16.71 | 15.98 | 16.45 | 16.45 | -1.56% | 2,981 |
| Feb 12, 2026 | 19.00 | 19.00 | 15.94 | 16.71 | 16.71 | -1.47% | 613 |
| Feb 11, 2026 | 16.25 | 18.49 | 15.55 | 16.96 | 16.96 | 2.60% | 3,070 |
| Feb 10, 2026 | 16.51 | 16.90 | 15.65 | 16.53 | 16.53 | -1.84% | 2,099 |
| Feb 9, 2026 | 16.25 | 18.00 | 16.11 | 16.84 | 16.84 | 4.40% | 21,619 |
| Feb 6, 2026 | 16.40 | 16.98 | 15.10 | 16.13 | 16.13 | -1.71% | 6,094 |
| Feb 5, 2026 | 16.00 | 17.98 | 16.00 | 16.41 | 16.41 | 3.27% | 1,543 |
| Feb 4, 2026 | 15.85 | 17.28 | 15.13 | 15.89 | 15.89 | 2.12% | 6,161 |
| Feb 3, 2026 | 15.50 | 17.49 | 14.30 | 15.56 | 15.56 | 0.84% | 5,382 |
| Feb 2, 2026 | 16.87 | 16.87 | 15.00 | 15.43 | 15.43 | -3.44% | 2,122 |
| Feb 1, 2026 | 15.01 | 18.70 | 14.99 | 15.98 | 15.98 | -2.32% | 2,337 |
| Jan 30, 2026 | 16.00 | 16.80 | 14.54 | 16.36 | 16.36 | 0.49% | 5,176 |
| Jan 29, 2026 | 16.14 | 16.30 | 15.15 | 16.28 | 16.28 | 0.31% | 1,200 |
| Jan 28, 2026 | 17.40 | 17.40 | 15.20 | 16.23 | 16.23 | -2.11% | 2,333 |
| Jan 27, 2026 | 16.88 | 16.88 | 16.58 | 16.58 | 16.58 | 4.28% | 91 |
| Jan 23, 2026 | 16.65 | 16.65 | 15.46 | 15.90 | 15.90 | -1.85% | 5,529 |
| Jan 22, 2026 | 16.85 | 16.85 | 15.70 | 16.20 | 16.20 | 4.52% | 1,579 |
| Jan 21, 2026 | 16.50 | 16.50 | 14.60 | 15.50 | 15.50 | -8.01% | 17,318 |
| Jan 20, 2026 | 16.12 | 17.10 | 15.50 | 16.85 | 16.85 | 4.01% | 3,168 |
| Jan 19, 2026 | 16.54 | 17.38 | 16.20 | 16.20 | 16.20 | -2.06% | 12,361 |
| Jan 16, 2026 | 16.50 | 16.93 | 16.00 | 16.54 | 16.54 | 1.04% | 119 |
| Jan 14, 2026 | 16.97 | 16.97 | 15.17 | 16.37 | 16.37 | 2.44% | 9,173 |
| Jan 13, 2026 | 16.87 | 16.87 | 15.30 | 15.98 | 15.98 | -1.72% | 12,676 |
| Jan 12, 2026 | 17.60 | 17.60 | 15.80 | 16.26 | 16.26 | -3.96% | 13,504 |
| Jan 9, 2026 | 17.50 | 17.50 | 16.20 | 16.93 | 16.93 | -1.28% | 190 |
| Jan 8, 2026 | 17.98 | 17.98 | 16.28 | 17.15 | 17.15 | 0.88% | 2,804 |
| Jan 7, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1.86% | 1,092 |
| Jan 6, 2026 | 16.50 | 17.90 | 16.50 | 16.69 | 16.69 | -0.48% | 2,751 |
| Jan 5, 2026 | 17.78 | 18.00 | 16.50 | 16.77 | 16.77 | -5.68% | 7,943 |
| Jan 2, 2026 | 17.28 | 17.99 | 17.28 | 17.78 | 17.78 | -0.95% | 272 |
| Jan 1, 2026 | 17.99 | 18.00 | 17.20 | 17.95 | 17.95 | -0.28% | 272 |
| Dec 31, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | - | 5 |
| Dec 30, 2025 | 18.00 | 18.58 | 17.40 | 18.00 | 18.00 | -1.32% | 16,937 |
| Dec 29, 2025 | 16.20 | 19.22 | 15.60 | 18.24 | 18.24 | 4.23% | 74,166 |
| Dec 26, 2025 | 16.01 | 17.68 | 16.01 | 17.50 | 17.50 | 2.82% | 3,455 |
| Dec 24, 2025 | 17.50 | 18.48 | 17.01 | 17.02 | 17.02 | 1.37% | 18,919 |
| Dec 23, 2025 | 16.80 | 17.82 | 16.41 | 16.79 | 16.79 | -2.89% | 2,031 |
| Dec 22, 2025 | 16.25 | 18.73 | 16.25 | 17.29 | 17.29 | -1.03% | 9,125 |
| Dec 19, 2025 | 16.02 | 17.91 | 16.02 | 17.47 | 17.47 | 1.69% | 455 |
| Dec 18, 2025 | 17.98 | 17.98 | 16.55 | 17.18 | 17.18 | -0.87% | 1,898 |
| Dec 17, 2025 | 17.00 | 19.49 | 15.62 | 17.33 | 17.33 | 4.84% | 17,501 |
| Dec 16, 2025 | 17.88 | 17.89 | 16.26 | 16.53 | 16.53 | -8.06% | 669 |
| Dec 15, 2025 | 17.85 | 17.98 | 17.85 | 17.98 | 17.98 | 0.73% | 1,049 |
| Dec 12, 2025 | 17.21 | 18.00 | 17.20 | 17.85 | 17.85 | 3.72% | 1,167 |
| Dec 11, 2025 | 17.00 | 19.88 | 17.00 | 17.21 | 17.21 | -4.39% | 2,953 |
| Dec 10, 2025 | 19.89 | 19.89 | 17.10 | 18.00 | 18.00 | 1.98% | 2,349 |
| Dec 8, 2025 | 20.95 | 20.95 | 17.65 | 17.65 | 17.65 | -1.94% | 1,331 |
| Dec 5, 2025 | 19.49 | 19.49 | 17.60 | 18.00 | 18.00 | - | 1,602 |
| Dec 4, 2025 | 19.50 | 19.50 | 17.00 | 18.00 | 18.00 | 0.56% | 16,796 |
| Dec 3, 2025 | 17.70 | 18.34 | 17.25 | 17.90 | 17.90 | 1.13% | 1,519 |