IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 345.05
-0.15 (-0.04%)
At close: Oct 6, 2026
BOM:542773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 347.90 | 348.20 | 344.15 | 346.45 | 346.45 | 0.41% | 10,183 |
| Oct 6, 2026 | 344.55 | 346.00 | 343.55 | 345.05 | 345.05 | -0.04% | 65,571 |
| Oct 5, 2026 | 346.50 | 346.60 | 342.35 | 345.20 | 345.20 | -0.14% | 10,806 |
| Oct 1, 2026 | 342.45 | 346.65 | 342.45 | 345.70 | 345.70 | -0.16% | 15,330 |
| Sep 30, 2026 | 342.30 | 349.15 | 342.30 | 346.25 | 346.25 | 0.41% | 123,080 |
| Sep 29, 2026 | 342.25 | 347.00 | 342.25 | 344.85 | 344.85 | 0.31% | 17,537 |
| Sep 28, 2026 | 344.05 | 347.00 | 341.20 | 343.80 | 343.80 | -0.85% | 46,839 |
| Sep 25, 2026 | 347.70 | 348.55 | 346.00 | 346.75 | 346.75 | -0.30% | 9,360 |
| Sep 24, 2026 | 349.10 | 356.00 | 346.95 | 347.80 | 347.80 | -1.56% | 125,061 |
| Sep 23, 2026 | 345.00 | 356.00 | 344.85 | 353.30 | 353.30 | 2.52% | 58,457 |
| Sep 22, 2026 | 344.30 | 345.35 | 342.65 | 344.60 | 344.60 | 0.09% | 9,878 |
| Sep 21, 2026 | 346.90 | 346.90 | 342.95 | 344.30 | 344.30 | -0.38% | 23,313 |
| Sep 18, 2026 | 337.10 | 346.45 | 337.10 | 345.60 | 345.60 | 2.60% | 48,612 |
| Sep 17, 2026 | 335.50 | 337.45 | 335.50 | 336.85 | 336.85 | 0.36% | 4,895 |
| Sep 16, 2026 | 339.35 | 339.35 | 335.25 | 335.65 | 335.65 | -0.16% | 28,938 |
| Sep 15, 2026 | 342.60 | 342.60 | 335.25 | 336.20 | 336.20 | -0.72% | 7,344 |
| Sep 11, 2026 | 338.05 | 340.95 | 336.80 | 338.65 | 338.65 | 0.30% | 7,783 |
| Sep 10, 2026 | 338.00 | 339.95 | 337.05 | 337.65 | 337.65 | - | 2,222 |
| Sep 9, 2026 | 336.45 | 341.00 | 336.45 | 337.65 | 337.65 | -0.57% | 4,587 |
| Sep 8, 2026 | 340.55 | 341.90 | 338.90 | 339.60 | 339.60 | -0.19% | 8,391 |
| Sep 7, 2026 | 345.55 | 345.55 | 339.70 | 340.25 | 340.25 | -0.07% | 25,962 |
| Sep 4, 2026 | 334.15 | 341.90 | 334.15 | 340.50 | 340.50 | 0.74% | 9,145 |
| Sep 3, 2026 | 336.50 | 340.75 | 336.50 | 338.00 | 338.00 | -0.24% | 109,766 |
| Sep 2, 2026 | 340.85 | 342.55 | 337.20 | 338.80 | 338.80 | -0.34% | 9,427 |
| Sep 1, 2026 | 342.75 | 342.75 | 334.65 | 339.95 | 339.95 | 0.94% | 42,888 |
| Aug 31, 2026 | 330.05 | 337.75 | 330.05 | 336.80 | 336.80 | 1.07% | 17,822 |
| Aug 28, 2026 | 335.00 | 335.60 | 332.95 | 333.25 | 333.25 | -0.36% | 2,284 |
| Aug 27, 2026 | 336.00 | 339.50 | 334.15 | 334.45 | 334.45 | -0.46% | 143,593 |
| Aug 26, 2026 | 336.60 | 336.85 | 333.80 | 336.00 | 336.00 | 0.31% | 4,429 |
| Aug 25, 2026 | 331.50 | 336.70 | 331.50 | 334.95 | 334.95 | 0.39% | 60,208 |
| Aug 24, 2026 | 354.95 | 354.95 | 333.50 | 333.65 | 333.65 | -0.36% | 4,178 |
| Aug 21, 2026 | 337.00 | 337.10 | 334.20 | 334.85 | 334.85 | 0.56% | 2,588 |
| Aug 20, 2026 | 333.60 | 336.00 | 332.80 | 333.00 | 333.00 | -0.36% | 4,850 |
| Aug 19, 2026 | 331.60 | 336.05 | 331.60 | 334.20 | 334.20 | -0.24% | 47,122 |
| Aug 18, 2026 | 332.80 | 335.45 | 332.80 | 335.00 | 335.00 | 0.18% | 1,917 |
| Aug 17, 2026 | 335.25 | 336.15 | 333.90 | 334.40 | 334.40 | -0.12% | 5,331 |
| Aug 14, 2026 | 336.80 | 336.80 | 334.25 | 334.80 | 334.80 | 0.01% | 5,459 |
| Aug 13, 2026 | 338.60 | 338.60 | 334.15 | 334.75 | 334.75 | 0.16% | 3,064 |
| Aug 12, 2026 | 334.95 | 336.00 | 334.00 | 334.20 | 334.20 | -0.06% | 1,768 |
| Aug 11, 2026 | 333.75 | 335.65 | 333.00 | 334.40 | 334.40 | 0.24% | 1,836 |
| Aug 10, 2026 | 333.90 | 334.65 | 333.25 | 333.60 | 333.60 | -0.13% | 5,047 |
| Aug 7, 2026 | 338.55 | 338.55 | 333.75 | 334.05 | 334.05 | -0.40% | 28,883 |
| Aug 6, 2026 | 335.15 | 336.20 | 334.80 | 335.40 | 335.40 | -0.21% | 14,391 |
| Aug 5, 2026 | 334.30 | 337.00 | 334.25 | 336.10 | 336.10 | 0.34% | 19,753 |
| Aug 4, 2026 | 339.95 | 339.95 | 334.05 | 334.95 | 334.95 | -0.52% | 13,561 |
| Aug 3, 2026 | 405.00 | 405.00 | 335.00 | 336.70 | 336.70 | -0.25% | 77,734 |
| Jul 31, 2026 | 335.00 | 338.00 | 335.00 | 337.55 | 337.55 | 0.69% | 3,597 |
| Jul 30, 2026 | 332.65 | 336.10 | 332.65 | 335.25 | 335.25 | -0.22% | 5,486 |
| Jul 29, 2026 | 336.90 | 337.45 | 334.90 | 336.00 | 336.00 | -0.07% | 4,877 |
| Jul 28, 2026 | 337.65 | 337.65 | 335.50 | 336.25 | 336.25 | -0.41% | 14,296 |