Skip to main content
logo
IIFL Capital Services Limited (BOM:542773)
India flag India · Delayed Price · Currency is INR
332.65
+21.30 (6.84%)
At close: Apr 21, 2026

BOM:542773 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026311.20337.20311.10332.65332.656.84%64,805
Apr 20, 2026318.75324.10305.30311.35311.35-0.65%55,591
Apr 17, 2026299.00314.90297.50313.40313.405.58%165,385
Apr 16, 2026295.10303.00291.95296.85296.850.03%21,525
Apr 15, 2026283.40302.10283.40296.75296.755.03%65,308
Apr 13, 2026280.75285.20271.95282.55282.55-1.02%15,381
Apr 10, 2026279.50289.35278.20285.45285.454.03%22,825
Apr 9, 2026278.75284.45270.00274.40274.40-1.65%27,209
Apr 8, 2026280.00280.60270.05279.00279.005.92%44,666
Apr 7, 2026266.95266.95259.25263.40263.400.02%7,119
Apr 6, 2026262.55265.60254.45263.35263.351.15%44,029
Apr 2, 2026248.00263.05247.80260.35260.35-0.23%25,090
Apr 1, 2026268.15268.15251.65260.95260.956.99%25,076
Mar 30, 2026255.35260.95242.35243.90243.90-5.19%39,494
Mar 27, 2026265.85268.50255.90257.25257.25-3.14%66,791
Mar 25, 2026260.20271.90260.20265.60265.602.02%29,950
Mar 24, 2026267.95267.95253.75260.35260.351.94%43,622
Mar 23, 2026267.80267.80253.10255.40255.40-5.42%50,108
Mar 20, 2026271.95279.90268.80270.05270.05-0.11%16,060
Mar 19, 2026280.20283.25268.85270.35270.35-5.12%30,737
Mar 18, 2026280.55290.75279.90284.95284.951.59%27,466
Mar 17, 2026282.80284.50279.55280.50280.50-0.20%12,057
Mar 16, 2026281.05284.00272.95281.05281.05-0.76%37,082
Mar 13, 2026292.80293.25279.00283.20283.20-3.08%77,434
Mar 12, 2026295.05300.00289.90292.20292.20-1.81%19,129
Mar 11, 2026303.70306.00295.25297.60297.60-2.02%25,195
Mar 10, 2026299.05306.00293.35303.75303.752.14%25,122
Mar 9, 2026303.00304.00284.25297.40297.40-3.57%70,756
Mar 6, 2026315.05319.15306.05308.40308.40-2.48%28,214
Mar 5, 2026318.90325.50311.00316.25316.25-0.82%34,212
Mar 4, 2026314.95320.35305.40318.85318.850.81%94,610
Mar 2, 2026245.05321.15245.05316.30316.309.58%297,996
Feb 27, 2026288.70292.30283.45288.65288.650.28%37,164
Feb 26, 2026298.80300.90284.00287.85287.85-3.63%22,959
Feb 25, 2026300.55306.10293.25298.70298.70-0.45%38,264
Feb 24, 2026311.55311.65298.25300.05300.05-4.53%63,883
Feb 23, 2026322.05322.05311.05314.30314.30-2.25%16,407
Feb 20, 2026309.05322.95309.05321.55321.552.27%15,405
Feb 19, 2026323.70324.90312.15314.40314.40-2.57%24,202
Feb 18, 2026334.90334.90319.60322.70322.70-3.63%40,979
Feb 17, 2026328.00339.05325.55334.85334.851.56%30,612
Feb 16, 2026334.95340.00318.35329.70329.701.41%186,658
Feb 13, 2026319.70326.60314.70325.10322.100.29%20,484
Feb 12, 2026322.95332.00316.85324.15321.160.37%49,536
Feb 11, 2026322.60340.20319.95322.95319.97-5.27%53,136
Feb 10, 2026320.10342.90320.10340.90337.754.06%28,910
Feb 9, 2026325.15330.55324.75327.60324.580.43%17,029
Feb 6, 2026329.70329.70315.45326.20323.190.76%24,572
Feb 5, 2026335.30337.70321.40323.75320.76-3.44%23,633
Feb 4, 2026315.50336.40309.85335.30332.216.29%40,406