IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 333.00
-12.80 (-3.70%)
Jan 23, 2026, 3:30 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 345.00 | 349.65 | 330.05 | 333.00 | 333.00 | -3.70% | 237,824 |
| Jan 22, 2026 | 351.00 | 357.50 | 343.05 | 345.80 | 345.80 | -0.72% | 327,314 |
| Jan 21, 2026 | 344.15 | 356.55 | 339.00 | 348.30 | 348.30 | 0.04% | 709,153 |
| Jan 20, 2026 | 364.75 | 365.00 | 346.20 | 348.15 | 348.15 | -4.42% | 671,313 |
| Jan 19, 2026 | 374.85 | 374.85 | 362.75 | 364.25 | 364.25 | -3.54% | 516,113 |
| Jan 16, 2026 | 375.90 | 391.00 | 371.20 | 377.60 | 377.60 | 0.65% | 687,042 |
| Jan 14, 2026 | 372.00 | 379.00 | 371.45 | 375.15 | 375.15 | 1.36% | 272,446 |
| Jan 13, 2026 | 374.40 | 380.80 | 365.30 | 370.10 | 370.10 | -0.94% | 551,787 |
| Jan 12, 2026 | 383.20 | 383.20 | 366.35 | 373.60 | 373.60 | -2.51% | 600,519 |
| Jan 9, 2026 | 382.00 | 387.30 | 375.00 | 383.20 | 383.20 | -0.18% | 671,883 |
| Jan 8, 2026 | 395.30 | 395.30 | 379.05 | 383.90 | 383.90 | -2.93% | 816,139 |
| Jan 7, 2026 | 400.10 | 411.30 | 381.25 | 395.50 | 395.50 | 1.22% | 2,982,788 |
| Jan 6, 2026 | 388.95 | 404.15 | 386.20 | 390.75 | 390.75 | 0.46% | 1,640,080 |
| Jan 5, 2026 | 382.90 | 392.00 | 375.00 | 388.95 | 388.95 | 2.94% | 1,393,322 |
| Jan 2, 2026 | 380.05 | 381.00 | 368.15 | 377.85 | 377.85 | -0.51% | 775,334 |
| Jan 1, 2026 | 362.80 | 383.90 | 353.00 | 379.80 | 379.80 | 4.56% | 1,696,764 |
| Dec 31, 2025 | 350.45 | 377.40 | 345.00 | 363.25 | 363.25 | 3.73% | 3,151,869 |
| Dec 30, 2025 | 330.80 | 352.00 | 330.80 | 350.20 | 350.20 | 5.96% | 2,673,931 |
| Dec 29, 2025 | 325.10 | 344.70 | 321.80 | 330.50 | 330.50 | 1.61% | 1,314,960 |
| Dec 26, 2025 | 331.20 | 333.00 | 322.30 | 325.25 | 325.25 | -2.43% | 336,587 |
| Dec 24, 2025 | 336.00 | 342.00 | 331.50 | 333.35 | 333.35 | -0.67% | 323,329 |
| Dec 23, 2025 | 337.00 | 342.00 | 332.00 | 335.60 | 335.60 | 1.53% | 863,545 |
| Dec 22, 2025 | 311.90 | 339.10 | 311.35 | 330.55 | 330.55 | 6.61% | 1,902,764 |
| Dec 19, 2025 | 312.90 | 316.20 | 309.00 | 310.05 | 310.05 | -0.88% | 429,335 |
| Dec 18, 2025 | 315.00 | 317.00 | 306.30 | 312.80 | 312.80 | 0.29% | 355,829 |
| Dec 17, 2025 | 317.85 | 322.90 | 310.60 | 311.90 | 311.90 | -1.28% | 330,750 |
| Dec 16, 2025 | 313.50 | 318.60 | 310.55 | 315.95 | 315.95 | 0.77% | 178,198 |
| Dec 15, 2025 | 319.80 | 320.40 | 312.20 | 313.55 | 313.55 | -1.95% | 225,587 |
| Dec 12, 2025 | 316.55 | 328.50 | 315.45 | 319.80 | 319.80 | 1.03% | 405,593 |
| Dec 11, 2025 | 314.50 | 319.00 | 313.10 | 316.55 | 316.55 | 0.65% | 165,014 |
| Dec 10, 2025 | 322.00 | 323.20 | 312.85 | 314.50 | 314.50 | -2.53% | 455,760 |
| Dec 9, 2025 | 307.00 | 324.90 | 303.70 | 322.65 | 322.65 | 3.90% | 984,654 |
| Dec 8, 2025 | 318.15 | 318.50 | 304.10 | 310.55 | 310.55 | -2.74% | 398,401 |
| Dec 5, 2025 | 317.20 | 321.80 | 310.05 | 319.30 | 319.30 | 0.63% | 372,049 |
| Dec 4, 2025 | 323.50 | 324.15 | 314.50 | 317.30 | 317.30 | -1.92% | 281,497 |
| Dec 3, 2025 | 318.20 | 325.00 | 315.05 | 323.50 | 323.50 | 1.14% | 438,428 |
| Dec 2, 2025 | 314.00 | 323.45 | 310.85 | 319.85 | 319.85 | 2.06% | 604,443 |
| Dec 1, 2025 | 321.60 | 326.15 | 312.05 | 313.40 | 313.40 | -2.26% | 742,499 |
| Nov 28, 2025 | 303.10 | 331.45 | 297.00 | 320.65 | 320.65 | 6.18% | 5,946,115 |
| Nov 27, 2025 | 309.50 | 312.05 | 300.10 | 302.00 | 302.00 | -2.42% | 268,185 |
| Nov 26, 2025 | 295.40 | 311.50 | 293.65 | 309.50 | 309.50 | 4.84% | 472,005 |
| Nov 25, 2025 | 290.05 | 297.70 | 288.00 | 295.20 | 295.20 | 0.99% | 238,653 |
| Nov 24, 2025 | 302.00 | 302.00 | 289.90 | 292.30 | 292.30 | -3.42% | 584,536 |
| Nov 21, 2025 | 313.90 | 314.05 | 300.45 | 302.65 | 302.65 | -3.57% | 255,980 |
| Nov 20, 2025 | 315.45 | 316.95 | 313.00 | 313.85 | 313.85 | -1.17% | 182,865 |
| Nov 19, 2025 | 316.00 | 320.75 | 310.40 | 317.55 | 317.55 | 0.27% | 426,776 |
| Nov 18, 2025 | 312.10 | 320.15 | 306.60 | 316.70 | 316.70 | 1.21% | 651,505 |
| Nov 17, 2025 | 308.95 | 315.00 | 307.40 | 312.90 | 312.90 | 1.03% | 382,995 |
| Nov 14, 2025 | 318.00 | 318.05 | 308.70 | 309.70 | 309.70 | -2.99% | 423,494 |
| Nov 13, 2025 | 317.70 | 327.00 | 315.00 | 319.25 | 319.25 | 0.54% | 598,762 |