IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 334.85
+1.85 (0.56%)
At close: Aug 21, 2026
BOM:542773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 339.50 | 340.15 | 337.25 | 337.65 | 337.65 | -0.57% | 9,719 |
| Jul 24, 2026 | 339.70 | 343.40 | 338.00 | 339.60 | 339.60 | 0.12% | 12,823 |
| Jul 23, 2026 | 347.55 | 347.55 | 338.15 | 339.20 | 339.20 | -1.04% | 11,525 |
| Jul 22, 2026 | 342.50 | 344.25 | 339.95 | 342.75 | 342.75 | 0.96% | 25,909 |
| Jul 21, 2026 | 338.90 | 340.65 | 335.75 | 339.50 | 339.50 | 0.52% | 6,116 |
| Jul 20, 2026 | 335.25 | 339.20 | 335.25 | 337.75 | 337.75 | 0.31% | 2,271 |
| Jul 17, 2026 | 336.30 | 340.85 | 336.00 | 336.70 | 336.70 | -0.13% | 13,891 |
| Jul 16, 2026 | 340.00 | 340.00 | 336.85 | 337.15 | 337.15 | -0.18% | 1,658 |
| Jul 15, 2026 | 339.25 | 339.80 | 337.50 | 337.75 | 337.75 | -0.01% | 2,310 |
| Jul 14, 2026 | 337.40 | 338.90 | 336.75 | 337.80 | 337.80 | 0.21% | 14,443 |
| Jul 13, 2026 | 336.65 | 338.95 | 336.35 | 337.10 | 337.10 | -0.40% | 9,992 |
| Jul 10, 2026 | 339.05 | 339.70 | 337.00 | 338.45 | 338.45 | 0.06% | 5,944 |
| Jul 9, 2026 | 338.05 | 339.70 | 337.95 | 338.25 | 338.25 | 0.07% | 5,666 |
| Jul 8, 2026 | 338.05 | 340.80 | 337.25 | 338.00 | 338.00 | -0.32% | 17,525 |
| Jul 7, 2026 | 338.95 | 339.95 | 337.95 | 339.10 | 339.10 | 0.15% | 2,009 |
| Jul 6, 2026 | 337.70 | 339.80 | 337.70 | 338.60 | 338.60 | -0.37% | 13,389 |
| Jul 3, 2026 | 338.30 | 340.60 | 336.35 | 339.85 | 339.85 | 0.31% | 7,769 |
| Jul 2, 2026 | 338.25 | 340.30 | 337.00 | 338.80 | 338.80 | -0.12% | 11,785 |
| Jul 1, 2026 | 339.50 | 341.40 | 338.15 | 339.20 | 339.20 | 0.37% | 8,411 |
| Jun 30, 2026 | 338.10 | 339.15 | 334.45 | 337.95 | 337.95 | 0.04% | 22,965 |
| Jun 29, 2026 | 340.95 | 342.70 | 337.25 | 337.80 | 337.80 | -0.89% | 4,482 |
| Jun 25, 2026 | 339.60 | 341.80 | 338.60 | 340.85 | 340.85 | 0.43% | 10,827 |
| Jun 24, 2026 | 343.55 | 344.15 | 338.90 | 339.40 | 339.40 | -0.82% | 7,108 |
| Jun 23, 2026 | 344.30 | 347.00 | 341.00 | 342.20 | 342.20 | -1.01% | 18,909 |
| Jun 22, 2026 | 349.45 | 349.45 | 344.05 | 345.70 | 345.70 | 0.44% | 26,959 |
| Jun 19, 2026 | 346.05 | 346.40 | 343.50 | 344.20 | 344.20 | -1.21% | 33,849 |
| Jun 18, 2026 | 347.70 | 349.65 | 346.40 | 348.40 | 348.40 | 0.53% | 25,476 |
| Jun 17, 2026 | 343.00 | 349.05 | 342.75 | 346.55 | 346.55 | 1.15% | 73,539 |
| Jun 16, 2026 | 342.00 | 344.95 | 339.50 | 342.60 | 342.60 | 0.57% | 25,976 |
| Jun 15, 2026 | 342.40 | 345.55 | 340.00 | 340.65 | 340.65 | -0.45% | 123,360 |
| Jun 12, 2026 | 347.45 | 347.45 | 339.20 | 342.20 | 342.20 | -0.01% | 45,442 |