IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 313.44
+16.62 (5.60%)
Apr 17, 2026, 3:30 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 300.90 | 302.79 | 291.63 | 296.82 | 296.82 | - | 341,236 |
| Apr 15, 2026 | 289.40 | 301.98 | 288.37 | 296.82 | 296.82 | 5.12% | 913,334 |
| Apr 13, 2026 | 280.00 | 285.62 | 271.32 | 282.36 | 282.36 | -1.34% | 483,827 |
| Apr 10, 2026 | 277.00 | 289.30 | 277.00 | 286.19 | 286.19 | 4.14% | 649,315 |
| Apr 9, 2026 | 278.32 | 285.00 | 270.00 | 274.82 | 274.82 | -1.63% | 717,877 |
| Apr 8, 2026 | 274.00 | 281.10 | 270.00 | 279.36 | 279.36 | 6.20% | 579,140 |
| Apr 7, 2026 | 265.01 | 265.01 | 259.01 | 263.04 | 263.04 | -0.79% | 240,839 |
| Apr 6, 2026 | 259.00 | 269.00 | 252.96 | 265.14 | 265.14 | 1.57% | 374,815 |
| Apr 2, 2026 | 255.05 | 269.00 | 247.93 | 261.05 | 261.05 | 0.13% | 306,467 |
| Apr 1, 2026 | 263.46 | 265.00 | 246.67 | 260.72 | 260.72 | 6.79% | 445,161 |
| Mar 30, 2026 | 258.00 | 260.95 | 240.40 | 244.15 | 244.15 | -5.40% | 820,951 |
| Mar 27, 2026 | 265.85 | 274.70 | 255.00 | 258.10 | 258.10 | -2.92% | 909,611 |
| Mar 25, 2026 | 264.00 | 272.00 | 263.30 | 265.85 | 265.85 | 2.21% | 894,620 |
| Mar 24, 2026 | 264.95 | 268.40 | 253.45 | 260.10 | 260.10 | 1.98% | 1,032,159 |
| Mar 23, 2026 | 267.00 | 267.00 | 253.55 | 255.05 | 255.05 | -5.47% | 455,011 |
| Mar 20, 2026 | 273.25 | 279.50 | 268.10 | 269.80 | 269.80 | -0.42% | 523,044 |
| Mar 19, 2026 | 280.00 | 283.30 | 268.80 | 270.95 | 270.95 | -4.90% | 458,479 |
| Mar 18, 2026 | 282.20 | 290.80 | 279.85 | 284.90 | 284.90 | 1.44% | 444,237 |
| Mar 17, 2026 | 281.60 | 287.15 | 279.35 | 280.85 | 280.85 | - | 233,695 |
| Mar 16, 2026 | 280.05 | 284.00 | 273.25 | 280.85 | 280.85 | -0.99% | 818,464 |
| Mar 13, 2026 | 290.75 | 293.50 | 278.70 | 283.65 | 283.65 | -2.86% | 479,524 |
| Mar 12, 2026 | 294.00 | 300.65 | 289.85 | 292.00 | 292.00 | -1.68% | 396,743 |
| Mar 11, 2026 | 302.45 | 305.90 | 295.20 | 297.00 | 297.00 | -1.80% | 337,076 |
| Mar 10, 2026 | 302.45 | 306.35 | 293.20 | 302.45 | 302.45 | 1.90% | 643,175 |
| Mar 9, 2026 | 302.50 | 304.25 | 284.25 | 296.80 | 296.80 | -3.84% | 1,070,153 |
| Mar 6, 2026 | 316.70 | 319.20 | 306.30 | 308.65 | 308.65 | -2.54% | 527,894 |
| Mar 5, 2026 | 325.00 | 325.50 | 311.10 | 316.70 | 316.70 | -0.66% | 642,377 |
| Mar 4, 2026 | 313.00 | 320.00 | 305.45 | 318.80 | 318.80 | 0.90% | 1,933,772 |
| Mar 2, 2026 | 279.00 | 321.70 | 279.00 | 315.95 | 315.95 | 9.51% | 6,399,305 |
| Feb 27, 2026 | 289.45 | 292.40 | 283.20 | 288.50 | 288.50 | 0.42% | 340,560 |
| Feb 26, 2026 | 300.00 | 301.00 | 283.95 | 287.30 | 287.30 | -3.91% | 629,309 |
| Feb 25, 2026 | 303.00 | 311.00 | 292.95 | 299.00 | 299.00 | -0.35% | 487,476 |
| Feb 24, 2026 | 313.50 | 314.15 | 298.00 | 300.05 | 300.05 | -4.41% | 573,828 |
| Feb 23, 2026 | 322.45 | 322.95 | 310.20 | 313.90 | 313.90 | -2.26% | 339,884 |
| Feb 20, 2026 | 314.25 | 322.75 | 312.00 | 321.15 | 321.15 | 2.20% | 303,919 |
| Feb 19, 2026 | 323.10 | 324.90 | 312.00 | 314.25 | 314.25 | -2.60% | 410,752 |
| Feb 18, 2026 | 336.00 | 336.00 | 319.50 | 322.65 | 322.65 | -3.63% | 726,917 |
| Feb 17, 2026 | 328.00 | 339.00 | 325.80 | 334.80 | 334.80 | 1.30% | 399,958 |
| Feb 16, 2026 | 330.00 | 340.00 | 318.00 | 330.50 | 330.50 | 1.65% | 1,775,807 |
| Feb 13, 2026 | 324.00 | 327.20 | 314.25 | 325.15 | 322.15 | 0.31% | 462,811 |
| Feb 12, 2026 | 321.55 | 332.00 | 316.80 | 324.15 | 321.16 | 0.37% | 504,164 |
| Feb 11, 2026 | 335.00 | 340.20 | 319.80 | 322.95 | 319.97 | -5.21% | 921,517 |
| Feb 10, 2026 | 328.15 | 342.90 | 328.10 | 340.70 | 337.56 | 3.90% | 630,391 |
| Feb 9, 2026 | 325.80 | 330.90 | 324.40 | 327.90 | 324.87 | 0.99% | 259,822 |
| Feb 6, 2026 | 320.00 | 328.90 | 315.10 | 324.70 | 321.70 | 0.22% | 517,445 |
| Feb 5, 2026 | 334.35 | 340.00 | 322.00 | 324.00 | 321.01 | -3.38% | 689,886 |
| Feb 4, 2026 | 312.25 | 336.95 | 309.65 | 335.35 | 332.26 | 6.38% | 630,501 |
| Feb 3, 2026 | 330.00 | 330.00 | 310.00 | 315.25 | 312.34 | 2.11% | 941,842 |
| Feb 2, 2026 | 298.75 | 311.55 | 295.25 | 308.75 | 305.90 | 1.56% | 891,649 |
| Feb 1, 2026 | 331.95 | 333.15 | 272.60 | 304.00 | 301.20 | -8.03% | 2,254,595 |