IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 325.10
+0.95 (0.29%)
At close: Feb 13, 2026
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 319.70 | 326.60 | 314.70 | 325.10 | 325.10 | 0.29% | 20,484 |
| Feb 12, 2026 | 322.95 | 332.00 | 316.85 | 324.15 | 324.15 | 0.37% | 49,536 |
| Feb 11, 2026 | 322.60 | 340.20 | 319.95 | 322.95 | 322.95 | -5.27% | 53,136 |
| Feb 10, 2026 | 320.10 | 342.90 | 320.10 | 340.90 | 340.90 | 4.06% | 28,910 |
| Feb 9, 2026 | 325.15 | 330.55 | 324.75 | 327.60 | 327.60 | 0.43% | 17,029 |
| Feb 6, 2026 | 329.70 | 329.70 | 315.45 | 326.20 | 326.20 | 0.76% | 24,572 |
| Feb 5, 2026 | 335.30 | 337.70 | 321.40 | 323.75 | 323.75 | -3.44% | 23,633 |
| Feb 4, 2026 | 315.50 | 336.40 | 309.85 | 335.30 | 335.30 | 6.29% | 40,391 |
| Feb 3, 2026 | 330.00 | 330.00 | 310.30 | 315.45 | 315.45 | 2.02% | 82,979 |
| Feb 2, 2026 | 302.85 | 311.20 | 295.90 | 309.20 | 309.20 | 1.78% | 52,150 |
| Feb 1, 2026 | 333.90 | 333.90 | 273.55 | 303.80 | 303.80 | -8.06% | 248,686 |
| Jan 30, 2026 | 328.00 | 335.20 | 318.00 | 330.45 | 330.45 | 0.26% | 25,858 |
| Jan 29, 2026 | 342.90 | 344.00 | 328.50 | 329.60 | 329.60 | -5.37% | 25,617 |
| Jan 28, 2026 | 328.05 | 355.65 | 328.05 | 348.30 | 348.30 | 4.34% | 38,497 |
| Jan 27, 2026 | 333.25 | 339.05 | 326.60 | 333.80 | 333.80 | 0.15% | 39,820 |
| Jan 23, 2026 | 343.00 | 349.35 | 330.40 | 333.30 | 333.30 | -3.66% | 19,899 |
| Jan 22, 2026 | 349.20 | 357.30 | 343.00 | 345.95 | 345.95 | -0.70% | 19,978 |
| Jan 21, 2026 | 345.10 | 356.65 | 339.00 | 348.40 | 348.40 | 0.23% | 53,586 |
| Jan 20, 2026 | 364.10 | 364.10 | 346.25 | 347.60 | 347.60 | -4.53% | 43,853 |
| Jan 19, 2026 | 377.85 | 377.85 | 362.95 | 364.10 | 364.10 | -3.79% | 34,445 |
| Jan 16, 2026 | 375.50 | 390.00 | 371.95 | 378.45 | 378.45 | 0.81% | 41,441 |
| 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 |