IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 302.20
+0.60 (0.20%)
At close: Aug 8, 2025, 3:30 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 302.20 | 310.30 | 300.00 | 302.20 | - | 0.20% | 235,343 |
| Aug 7, 2025 | 302.50 | 312.95 | 299.55 | 301.60 | - | -1.13% | 679,502 |
| Aug 6, 2025 | 316.00 | 318.45 | 302.90 | 305.05 | - | -4.10% | 314,497 |
| Aug 5, 2025 | 316.95 | 325.40 | 309.90 | 318.10 | - | 0.09% | 248,356 |
| Aug 4, 2025 | 312.15 | 322.85 | 308.30 | 317.80 | - | 1.79% | 223,623 |
| Aug 1, 2025 | 316.00 | 324.95 | 310.00 | 312.20 | - | -1.75% | 330,023 |
| Jul 31, 2025 | 319.60 | 328.35 | 315.60 | 317.75 | - | -3.81% | 389,647 |
| Jul 30, 2025 | 332.00 | 339.25 | 328.00 | 330.35 | - | -2.31% | 473,261 |
| Jul 29, 2025 | 296.50 | 345.00 | 296.50 | 338.15 | - | 12.87% | 4,593,840 |
| Jul 28, 2025 | 306.80 | 310.25 | 296.80 | 299.60 | - | -2.35% | 653,646 |
| Jul 25, 2025 | 325.00 | 325.00 | 305.50 | 306.80 | - | -5.13% | 466,562 |
| Jul 24, 2025 | 324.00 | 326.85 | 320.40 | 323.40 | - | -0.42% | 187,337 |
| Jul 23, 2025 | 328.00 | 328.00 | 320.20 | 324.75 | - | -0.03% | 230,215 |
| Jul 22, 2025 | 321.80 | 325.90 | 317.05 | 324.85 | - | 1.26% | 335,746 |
| Jul 21, 2025 | 317.90 | 322.45 | 314.25 | 320.80 | - | 0.91% | 236,389 |
| Jul 18, 2025 | 324.00 | 328.35 | 316.85 | 317.90 | - | -1.67% | 261,878 |
| Jul 17, 2025 | 329.90 | 332.00 | 319.05 | 323.30 | - | -1.69% | 354,849 |
| Jul 16, 2025 | 330.80 | 332.35 | 324.85 | 328.85 | - | -0.33% | 268,522 |
| Jul 15, 2025 | 330.40 | 332.70 | 326.65 | 329.95 | - | 1.13% | 192,861 |
| Jul 14, 2025 | 326.50 | 329.85 | 321.30 | 326.25 | - | -1.12% | 278,527 |
| Jul 11, 2025 | 337.40 | 337.40 | 326.20 | 329.95 | - | -1.62% | 221,047 |
| Jul 10, 2025 | 332.95 | 339.20 | 330.00 | 335.40 | - | 1.13% | 174,131 |
| Jul 9, 2025 | 337.00 | 337.60 | 331.10 | 331.65 | - | -1.27% | 304,949 |
| Jul 8, 2025 | 342.00 | 346.00 | 332.80 | 335.90 | - | -1.64% | 414,087 |
| Jul 7, 2025 | 347.95 | 349.70 | 339.00 | 341.50 | - | -1.84% | 304,705 |
| Jul 4, 2025 | 357.00 | 357.00 | 345.00 | 347.90 | - | -2.94% | 707,918 |
| Jul 3, 2025 | 344.75 | 360.90 | 338.40 | 358.45 | - | 4.92% | 980,303 |
| Jul 2, 2025 | 354.55 | 356.10 | 336.95 | 341.65 | - | -2.77% | 461,170 |
| Jul 1, 2025 | 351.85 | 363.00 | 346.20 | 351.40 | - | 0.76% | 840,360 |
| Jun 30, 2025 | 347.50 | 357.95 | 345.80 | 348.75 | - | 0.36% | 561,807 |
| Jun 27, 2025 | 342.00 | 358.80 | 341.45 | 347.50 | - | 1.61% | 877,183 |
| Jun 26, 2025 | 349.40 | 350.20 | 340.05 | 342.00 | - | -1.79% | 269,609 |
| Jun 25, 2025 | 345.00 | 354.50 | 340.10 | 348.25 | - | 1.69% | 1,135,508 |
| Jun 24, 2025 | 337.80 | 345.35 | 333.30 | 342.45 | - | 1.71% | 693,149 |
| Jun 23, 2025 | 318.35 | 338.00 | 318.35 | 336.70 | - | 3.22% | 616,848 |
| Jun 20, 2025 | 337.05 | 345.00 | 319.20 | 326.20 | - | -3.28% | 4,663,523 |
| Jun 19, 2025 | 334.85 | 344.00 | 333.15 | 337.25 | - | 0.94% | 685,623 |
| Jun 18, 2025 | 334.20 | 345.90 | 330.00 | 334.10 | - | -0.40% | 685,695 |
| Jun 17, 2025 | 335.00 | 342.60 | 329.85 | 335.45 | - | 0.24% | 478,422 |
| Jun 16, 2025 | 338.35 | 342.65 | 321.90 | 334.65 | - | -0.30% | 374,843 |
| Jun 13, 2025 | 335.00 | 342.20 | 326.55 | 335.65 | - | -1.81% | 501,959 |
| Jun 12, 2025 | 344.70 | 350.00 | 338.20 | 341.85 | - | -1.01% | 362,256 |
| Jun 11, 2025 | 354.00 | 355.50 | 342.30 | 345.35 | - | -1.57% | 281,985 |
| Jun 10, 2025 | 344.90 | 354.35 | 342.00 | 350.85 | - | 2.35% | 340,275 |
| Jun 9, 2025 | 342.30 | 346.80 | 338.00 | 342.80 | - | 0.18% | 592,895 |
| Jun 6, 2025 | 353.10 | 356.70 | 340.35 | 342.20 | - | -4.13% | 644,520 |
| Jun 5, 2025 | 331.95 | 369.35 | 328.80 | 356.95 | - | 8.08% | 1,478,756 |
| Jun 4, 2025 | 311.30 | 331.85 | 308.90 | 330.25 | - | 6.26% | 1,058,014 |
| Jun 3, 2025 | 316.40 | 319.50 | 308.35 | 310.80 | - | -1.32% | 411,398 |
| Jun 2, 2025 | 309.00 | 317.45 | 302.10 | 314.95 | - | 3.05% | 885,970 |