IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 347.20
-0.50 (-0.14%)
Sep 25, 2026, 3:29 PM IST
IIFL Capital Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 348.00 | 348.55 | 346.00 | 346.70 | 346.70 | -0.29% | 263,461 |
| Sep 24, 2026 | 352.40 | 356.00 | 347.10 | 347.70 | 347.70 | -1.52% | 660,308 |
| Sep 23, 2026 | 345.90 | 356.40 | 344.10 | 353.05 | 353.05 | 2.32% | 2,410,124 |
| Sep 22, 2026 | 344.50 | 345.90 | 342.00 | 345.05 | 345.05 | 0.19% | 284,144 |
| Sep 21, 2026 | 345.40 | 345.80 | 343.00 | 344.40 | 344.40 | -0.20% | 329,452 |
| Sep 18, 2026 | 336.90 | 346.85 | 336.80 | 345.10 | 345.10 | 2.42% | 1,665,584 |
| Sep 17, 2026 | 335.05 | 337.85 | 335.05 | 336.95 | 336.95 | 0.40% | 138,772 |
| Sep 16, 2026 | 336.50 | 337.85 | 335.05 | 335.60 | 335.60 | -0.27% | 527,710 |
| Sep 15, 2026 | 340.00 | 340.40 | 335.45 | 336.50 | 336.50 | -0.75% | 305,457 |
| Sep 11, 2026 | 336.60 | 340.95 | 336.60 | 339.05 | 339.05 | 0.52% | 422,556 |
| Sep 10, 2026 | 337.60 | 340.00 | 337.05 | 337.30 | 337.30 | -0.22% | 337,784 |
| Sep 9, 2026 | 340.70 | 341.20 | 337.60 | 338.05 | 338.05 | -0.40% | 492,702 |
| Sep 8, 2026 | 341.95 | 341.95 | 339.00 | 339.40 | 339.40 | -0.31% | 419,363 |
| Sep 7, 2026 | 341.40 | 342.95 | 339.85 | 340.45 | 340.45 | -0.22% | 565,824 |
| Sep 4, 2026 | 337.40 | 341.95 | 337.40 | 341.20 | 341.20 | 0.93% | 330,001 |
| Sep 3, 2026 | 338.35 | 341.50 | 337.55 | 338.05 | 338.05 | -0.07% | 111,508 |
| Sep 2, 2026 | 339.45 | 342.45 | 337.05 | 338.30 | 338.30 | -0.54% | 375,285 |
| Sep 1, 2026 | 337.20 | 342.80 | 334.50 | 340.15 | 340.15 | 0.95% | 869,199 |
| Aug 31, 2026 | 333.70 | 337.95 | 333.70 | 336.95 | 336.95 | 1.13% | 428,778 |
| Aug 28, 2026 | 334.40 | 335.35 | 333.10 | 333.20 | 333.20 | -0.36% | 132,914 |
| Aug 27, 2026 | 336.30 | 339.20 | 333.80 | 334.40 | 334.40 | -0.59% | 212,029 |
| Aug 26, 2026 | 334.90 | 336.95 | 333.40 | 336.40 | 336.40 | 0.43% | 223,824 |
| Aug 25, 2026 | 334.45 | 336.95 | 333.50 | 334.95 | 334.95 | 0.36% | 162,992 |
| Aug 24, 2026 | 335.65 | 336.45 | 333.50 | 333.75 | 333.75 | -0.57% | 130,938 |
| Aug 21, 2026 | 332.90 | 336.95 | 332.90 | 335.65 | 335.65 | 0.75% | 208,309 |
| Aug 20, 2026 | 334.15 | 336.70 | 333.05 | 333.15 | 333.15 | -0.27% | 402,498 |
| Aug 19, 2026 | 334.10 | 335.95 | 333.60 | 334.05 | 334.05 | -0.30% | 148,563 |
| Aug 18, 2026 | 334.40 | 336.40 | 333.70 | 335.05 | 335.05 | 0.15% | 157,511 |
| Aug 17, 2026 | 335.20 | 336.00 | 333.10 | 334.55 | 334.55 | -0.19% | 114,277 |
| Aug 14, 2026 | 334.40 | 337.00 | 334.25 | 335.20 | 335.20 | 0.09% | 112,191 |
| Aug 13, 2026 | 335.10 | 336.75 | 334.10 | 334.90 | 334.90 | -0.03% | 134,077 |
| Aug 12, 2026 | 334.80 | 338.00 | 333.90 | 335.00 | 335.00 | 0.06% | 207,047 |
| Aug 11, 2026 | 332.50 | 335.75 | 332.50 | 334.80 | 334.80 | 0.27% | 148,829 |
| Aug 10, 2026 | 334.50 | 335.00 | 332.80 | 333.90 | 333.90 | -0.07% | 152,505 |
| Aug 7, 2026 | 335.45 | 336.80 | 333.30 | 334.15 | 334.15 | -0.39% | 741,210 |
| Aug 6, 2026 | 335.40 | 336.25 | 335.10 | 335.45 | 335.45 | 0.03% | 152,334 |
| Aug 5, 2026 | 334.50 | 337.90 | 334.50 | 335.35 | 335.35 | 0.13% | 150,852 |
| Aug 4, 2026 | 334.50 | 338.70 | 334.50 | 334.90 | 334.90 | -0.52% | 201,230 |
| Aug 3, 2026 | 339.30 | 339.30 | 335.10 | 336.65 | 336.65 | -0.34% | 293,307 |
| Jul 31, 2026 | 335.50 | 338.20 | 335.05 | 337.80 | 337.80 | 0.66% | 149,900 |
| Jul 30, 2026 | 336.00 | 336.40 | 334.55 | 335.60 | 335.60 | -0.07% | 184,145 |
| Jul 29, 2026 | 336.40 | 337.90 | 334.80 | 335.85 | 335.85 | -0.13% | 476,260 |
| Jul 28, 2026 | 337.75 | 338.40 | 335.60 | 336.30 | 336.30 | -0.41% | 446,244 |
| Jul 27, 2026 | 339.60 | 340.95 | 336.70 | 337.70 | 337.70 | -0.73% | 1,132,308 |
| Jul 24, 2026 | 337.60 | 342.90 | 337.55 | 340.20 | 340.20 | 0.18% | 401,303 |
| Jul 23, 2026 | 344.00 | 344.00 | 339.10 | 339.60 | 339.60 | -0.98% | 281,672 |
| Jul 22, 2026 | 339.80 | 343.95 | 338.05 | 342.95 | 342.95 | 0.93% | 1,118,327 |
| Jul 21, 2026 | 338.10 | 341.40 | 336.00 | 339.80 | 339.80 | 0.44% | 342,803 |
| Jul 20, 2026 | 336.95 | 339.75 | 332.05 | 338.30 | 338.30 | 0.40% | 173,594 |
| Jul 17, 2026 | 337.25 | 340.65 | 335.10 | 336.95 | 336.95 | -0.06% | 298,501 |