IIFL Capital Services Limited (BOM:542773)
India · Delayed Price · Currency is INR 337.95
-0.25 (-0.07%)
At close: Jun 4, 2026
BOM:542773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 339.05 | 340.65 | 337.40 | 337.95 | 337.95 | -0.07% | 22,726 |
| Jun 3, 2026 | 336.25 | 339.65 | 336.25 | 338.20 | 338.20 | 0.01% | 10,702 |
| Jun 2, 2026 | 335.55 | 342.20 | 335.55 | 338.15 | 338.15 | -0.25% | 119,363 |
| Jun 1, 2026 | 345.85 | 345.85 | 337.55 | 339.00 | 339.00 | -0.72% | 16,824 |
| May 29, 2026 | 339.40 | 345.05 | 339.10 | 341.45 | 341.45 | 0.13% | 41,530 |
| May 27, 2026 | 343.90 | 346.95 | 340.50 | 341.00 | 341.00 | -0.84% | 36,141 |
| May 26, 2026 | 344.20 | 349.55 | 343.10 | 343.90 | 343.90 | -0.59% | 17,384 |
| May 25, 2026 | 349.10 | 349.10 | 343.95 | 345.95 | 345.95 | 1.07% | 11,491 |
| May 22, 2026 | 342.85 | 344.50 | 341.85 | 342.30 | 342.30 | 0.18% | 3,709 |
| May 21, 2026 | 347.85 | 347.85 | 340.05 | 341.70 | 341.70 | -0.01% | 9,002 |
| May 20, 2026 | 338.45 | 345.20 | 338.45 | 341.75 | 341.75 | -0.42% | 10,551 |
| May 19, 2026 | 349.95 | 349.95 | 341.90 | 343.20 | 343.20 | -0.67% | 23,029 |
| May 18, 2026 | 343.25 | 346.75 | 341.50 | 345.50 | 345.50 | 0.76% | 7,484 |
| May 15, 2026 | 342.00 | 347.30 | 341.20 | 342.90 | 342.90 | -0.42% | 5,718 |
| May 14, 2026 | 348.30 | 350.50 | 342.85 | 344.35 | 344.35 | -1.11% | 13,919 |
| May 13, 2026 | 345.95 | 350.85 | 344.80 | 348.20 | 348.20 | 0.64% | 22,919 |
| May 12, 2026 | 351.00 | 355.35 | 343.00 | 346.00 | 346.00 | -1.49% | 60,294 |
| May 11, 2026 | 352.05 | 357.40 | 349.75 | 351.25 | 351.25 | -1.47% | 22,590 |
| May 8, 2026 | 354.00 | 368.00 | 348.10 | 356.50 | 356.50 | 1.58% | 81,852 |
| May 7, 2026 | 337.70 | 358.90 | 336.80 | 350.95 | 350.95 | 5.88% | 75,351 |
| May 6, 2026 | 331.05 | 334.50 | 325.35 | 331.45 | 331.45 | 1.41% | 141,353 |
| May 5, 2026 | 312.45 | 332.80 | 312.20 | 326.85 | 326.85 | 4.34% | 64,702 |
| May 4, 2026 | 312.65 | 316.20 | 310.00 | 313.25 | 313.25 | 0.21% | 18,660 |
| Apr 30, 2026 | 314.00 | 317.50 | 309.65 | 312.60 | 312.60 | -0.68% | 15,519 |
| Apr 29, 2026 | 322.20 | 328.00 | 312.00 | 314.75 | 314.75 | -2.42% | 43,915 |
| Apr 28, 2026 | 316.15 | 324.10 | 316.15 | 322.55 | 322.55 | 0.64% | 10,357 |
| Apr 27, 2026 | 326.30 | 326.30 | 314.65 | 320.50 | 320.50 | 0.23% | 51,755 |
| Apr 24, 2026 | 316.15 | 329.00 | 315.75 | 319.75 | 319.75 | 0.03% | 1,708,494 |
| Apr 23, 2026 | 323.05 | 325.00 | 315.50 | 319.65 | 319.65 | -1.39% | 1,694,285 |
| Apr 22, 2026 | 325.85 | 329.95 | 319.85 | 324.15 | 324.15 | -2.56% | 47,443 |
| Apr 21, 2026 | 311.20 | 337.20 | 311.10 | 332.65 | 332.65 | 6.84% | 64,805 |
| Apr 20, 2026 | 318.75 | 324.10 | 305.30 | 311.35 | 311.35 | -0.65% | 55,591 |
| Apr 17, 2026 | 299.00 | 314.90 | 297.50 | 313.40 | 313.40 | 5.58% | 165,385 |
| Apr 16, 2026 | 295.10 | 303.00 | 291.95 | 296.85 | 296.85 | 0.03% | 21,525 |
| Apr 15, 2026 | 283.40 | 302.10 | 283.40 | 296.75 | 296.75 | 5.03% | 65,308 |
| Apr 13, 2026 | 280.75 | 285.20 | 271.95 | 282.55 | 282.55 | -1.02% | 15,381 |
| Apr 10, 2026 | 279.50 | 289.35 | 278.20 | 285.45 | 285.45 | 4.03% | 22,825 |
| Apr 9, 2026 | 278.75 | 284.45 | 270.00 | 274.40 | 274.40 | -1.65% | 27,209 |
| Apr 8, 2026 | 280.00 | 280.60 | 270.05 | 279.00 | 279.00 | 5.92% | 44,666 |
| Apr 7, 2026 | 266.95 | 266.95 | 259.25 | 263.40 | 263.40 | 0.02% | 7,119 |
| Apr 6, 2026 | 262.55 | 265.60 | 254.45 | 263.35 | 263.35 | 1.15% | 44,029 |
| Apr 2, 2026 | 248.00 | 263.05 | 247.80 | 260.35 | 260.35 | -0.23% | 25,090 |
| Apr 1, 2026 | 268.15 | 268.15 | 251.65 | 260.95 | 260.95 | 6.99% | 25,076 |
| Mar 30, 2026 | 255.35 | 260.95 | 242.35 | 243.90 | 243.90 | -5.19% | 39,494 |
| Mar 27, 2026 | 265.85 | 268.50 | 255.90 | 257.25 | 257.25 | -3.14% | 66,791 |
| Mar 25, 2026 | 260.20 | 271.90 | 260.20 | 265.60 | 265.60 | 2.02% | 29,950 |
| Mar 24, 2026 | 267.95 | 267.95 | 253.75 | 260.35 | 260.35 | 1.94% | 43,622 |
| Mar 23, 2026 | 267.80 | 267.80 | 253.10 | 255.40 | 255.40 | -5.42% | 50,108 |
| Mar 20, 2026 | 271.95 | 279.90 | 268.80 | 270.05 | 270.05 | -0.11% | 16,060 |
| Mar 19, 2026 | 280.20 | 283.25 | 268.85 | 270.35 | 270.35 | -5.12% | 30,737 |