IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 383.10
-0.15 (-0.04%)
At close: Jan 9, 2026
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 370.80 | 377.10 | 370.80 | 375.40 | 375.40 | 1.56% | 20,663 |
| Jan 13, 2026 | 373.15 | 380.25 | 365.45 | 369.65 | 369.65 | -1.12% | 25,385 |
| Jan 12, 2026 | 381.05 | 381.10 | 366.75 | 373.85 | 373.85 | -2.41% | 34,435 |
| Jan 9, 2026 | 380.75 | 387.05 | 375.30 | 383.10 | 383.10 | -0.04% | 35,011 |
| Jan 8, 2026 | 394.90 | 394.90 | 379.45 | 383.25 | 383.25 | -2.91% | 45,743 |
| Jan 7, 2026 | 401.85 | 411.10 | 381.35 | 394.75 | 394.75 | 0.66% | 197,939 |
| Jan 6, 2026 | 380.25 | 403.70 | 380.25 | 392.15 | 392.15 | 0.63% | 63,955 |
| Jan 5, 2026 | 380.85 | 391.95 | 375.20 | 389.70 | 389.70 | 3.11% | 72,976 |
| Jan 2, 2026 | 380.50 | 380.95 | 368.40 | 377.95 | 377.95 | -0.77% | 60,031 |
| Jan 1, 2026 | 362.00 | 384.10 | 360.00 | 380.90 | 380.90 | 4.79% | 102,579 |
| Dec 31, 2025 | 350.25 | 377.30 | 350.25 | 363.50 | 363.50 | 3.80% | 139,328 |
| Dec 30, 2025 | 330.70 | 352.30 | 330.70 | 350.20 | 350.20 | 5.91% | 157,696 |
| Dec 29, 2025 | 321.15 | 345.00 | 321.15 | 330.65 | 330.65 | 1.72% | 92,770 |
| Dec 26, 2025 | 333.05 | 333.05 | 322.45 | 325.05 | 325.05 | -2.42% | 33,347 |
| Dec 24, 2025 | 335.85 | 341.95 | 331.60 | 333.10 | 333.10 | -0.82% | 31,963 |
| Dec 23, 2025 | 336.00 | 341.50 | 332.55 | 335.85 | 335.85 | 1.24% | 46,267 |
| Dec 22, 2025 | 310.15 | 339.00 | 310.15 | 331.75 | 331.75 | 7.03% | 118,416 |
| Dec 19, 2025 | 312.90 | 315.60 | 309.00 | 309.95 | 309.95 | -0.72% | 18,059 |
| Dec 18, 2025 | 312.20 | 316.50 | 306.25 | 312.20 | 312.20 | 0.03% | 21,012 |
| Dec 17, 2025 | 318.85 | 323.00 | 311.00 | 312.10 | 312.10 | -1.48% | 24,892 |
| Dec 16, 2025 | 310.00 | 318.65 | 310.00 | 316.80 | 316.80 | 1.05% | 11,645 |
| Dec 15, 2025 | 319.90 | 319.90 | 312.40 | 313.50 | 313.50 | -1.99% | 27,509 |
| Dec 12, 2025 | 316.50 | 328.20 | 315.30 | 319.85 | 319.85 | 1.06% | 18,548 |
| Dec 11, 2025 | 313.20 | 317.50 | 313.20 | 316.50 | 316.50 | 0.54% | 13,970 |
| Dec 10, 2025 | 322.40 | 323.10 | 313.30 | 314.80 | 314.80 | -2.36% | 20,456 |
| Dec 9, 2025 | 309.10 | 325.10 | 303.90 | 322.40 | 322.40 | 4.30% | 361,697 |
| Dec 8, 2025 | 320.25 | 320.25 | 304.20 | 309.10 | 309.10 | -3.50% | 43,041 |
| Dec 5, 2025 | 319.15 | 321.50 | 310.00 | 320.30 | 320.30 | 0.88% | 28,492 |
| Dec 4, 2025 | 320.25 | 322.50 | 314.85 | 317.50 | 317.50 | -1.76% | 30,134 |
| Dec 3, 2025 | 319.45 | 324.30 | 315.05 | 323.20 | 323.20 | 1.05% | 52,737 |
| Dec 2, 2025 | 313.20 | 323.00 | 310.55 | 319.85 | 319.85 | 2.14% | 41,845 |
| Dec 1, 2025 | 321.30 | 326.00 | 311.60 | 313.15 | 313.15 | -2.55% | 139,514 |
| Nov 28, 2025 | 304.90 | 332.45 | 297.00 | 321.35 | 321.35 | 5.38% | 719,954 |
| Nov 27, 2025 | 309.50 | 311.65 | 300.20 | 304.95 | 304.95 | -1.44% | 21,644 |
| Nov 26, 2025 | 295.45 | 311.25 | 293.75 | 309.40 | 309.40 | 4.72% | 45,448 |
| Nov 25, 2025 | 290.45 | 297.45 | 287.70 | 295.45 | 295.45 | 1.03% | 26,768 |
| Nov 24, 2025 | 299.30 | 304.45 | 290.00 | 292.45 | 292.45 | -3.43% | 125,883 |
| Nov 21, 2025 | 314.10 | 314.10 | 300.85 | 302.85 | 302.85 | -3.57% | 40,169 |
| Nov 20, 2025 | 317.50 | 317.50 | 313.00 | 314.05 | 314.05 | -1.10% | 28,698 |
| Nov 19, 2025 | 319.90 | 321.00 | 310.50 | 317.55 | 317.55 | 0.35% | 42,653 |
| Nov 18, 2025 | 311.35 | 320.00 | 306.95 | 316.45 | 316.45 | 1.15% | 43,319 |
| Nov 17, 2025 | 307.55 | 314.85 | 307.55 | 312.85 | 312.85 | 0.94% | 46,842 |
| Nov 14, 2025 | 321.35 | 325.00 | 308.60 | 309.95 | 309.95 | -2.75% | 15,961 |
| Nov 13, 2025 | 314.80 | 327.00 | 314.80 | 318.70 | 318.70 | 0.22% | 84,361 |
| Nov 12, 2025 | 320.60 | 320.65 | 314.50 | 318.00 | 318.00 | -0.33% | 8,509 |
| Nov 11, 2025 | 317.60 | 322.60 | 312.00 | 319.05 | 319.05 | 1.74% | 36,078 |
| Nov 10, 2025 | 301.10 | 325.20 | 301.10 | 313.60 | 313.60 | -6.79% | 122,999 |
| Nov 7, 2025 | 326.45 | 340.00 | 324.50 | 336.45 | 336.45 | 1.19% | 69,053 |
| Nov 6, 2025 | 342.00 | 342.00 | 328.60 | 332.50 | 332.50 | -0.88% | 22,706 |
| Nov 4, 2025 | 342.60 | 344.95 | 334.05 | 335.45 | 335.45 | -0.78% | 63,468 |