IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 320.30
+2.80 (0.88%)
At close: Dec 5, 2025
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 343.85 | 346.50 | 335.50 | 338.10 | 338.10 | -0.94% | 31,778 |
| Oct 31, 2025 | 338.30 | 343.05 | 331.25 | 341.30 | 341.30 | 1.61% | 60,992 |
| Oct 30, 2025 | 337.20 | 345.70 | 331.20 | 335.90 | 335.90 | -0.34% | 135,989 |
| Oct 29, 2025 | 361.95 | 361.95 | 334.50 | 337.05 | 337.05 | -9.47% | 183,555 |
| Oct 28, 2025 | 382.60 | 387.05 | 366.50 | 372.30 | 372.30 | -2.68% | 68,087 |
| Oct 27, 2025 | 353.25 | 384.50 | 353.25 | 382.55 | 382.55 | 6.68% | 132,676 |
| Oct 24, 2025 | 350.00 | 363.85 | 350.00 | 358.60 | 358.60 | 0.62% | 24,710 |
| Oct 23, 2025 | 350.40 | 367.00 | 347.15 | 356.40 | 356.40 | 1.71% | 75,407 |
| Oct 21, 2025 | 351.15 | 353.80 | 348.80 | 350.40 | 350.40 | 1.39% | 35,635 |
| Oct 20, 2025 | 343.55 | 347.00 | 339.95 | 345.60 | 345.60 | 1.36% | 30,258 |
| Oct 17, 2025 | 342.00 | 350.15 | 335.40 | 340.95 | 340.95 | -0.60% | 47,456 |
| Oct 16, 2025 | 336.00 | 346.65 | 332.20 | 343.00 | 343.00 | 1.70% | 80,678 |
| Oct 15, 2025 | 330.00 | 340.00 | 323.55 | 337.25 | 337.25 | 2.88% | 111,703 |
| Oct 14, 2025 | 302.50 | 332.05 | 302.50 | 327.80 | 327.80 | 6.76% | 108,592 |
| Oct 13, 2025 | 301.25 | 309.95 | 301.00 | 307.05 | 307.05 | 1.45% | 24,453 |
| Oct 10, 2025 | 300.65 | 306.55 | 300.65 | 302.65 | 302.65 | 0.85% | 7,269 |
| Oct 9, 2025 | 299.55 | 303.40 | 298.10 | 300.10 | 300.10 | 0.20% | 8,745 |
| Oct 8, 2025 | 305.15 | 306.85 | 299.00 | 299.50 | 299.50 | -2.28% | 20,541 |
| Oct 7, 2025 | 296.15 | 309.00 | 296.15 | 306.50 | 306.50 | 2.18% | 27,419 |
| Oct 6, 2025 | 297.15 | 301.40 | 292.30 | 299.95 | 299.95 | 1.75% | 45,102 |
| Oct 3, 2025 | 285.85 | 296.60 | 285.85 | 294.80 | 294.80 | 2.25% | 22,034 |
| Oct 1, 2025 | 280.05 | 289.10 | 277.95 | 288.30 | 288.30 | 2.91% | 24,147 |
| Sep 30, 2025 | 275.65 | 280.85 | 274.25 | 280.15 | 280.15 | 1.03% | 11,452 |
| Sep 29, 2025 | 274.55 | 280.05 | 273.35 | 277.30 | 277.30 | 1.28% | 35,857 |
| Sep 26, 2025 | 285.25 | 285.25 | 272.15 | 273.80 | 273.80 | -5.23% | 44,929 |
| Sep 25, 2025 | 290.00 | 291.00 | 285.45 | 288.90 | 288.90 | -0.52% | 15,563 |
| Sep 24, 2025 | 297.00 | 298.20 | 289.80 | 290.40 | 290.40 | -2.68% | 29,346 |