IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 338.40
-1.80 (-0.53%)
Jul 27, 2026, 11:20 AM IST
IIFL Capital Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 337.05 | 338.95 | 337.05 | 337.15 | 337.15 | -0.30% | 103,122 |
| Jul 15, 2026 | 337.60 | 339.90 | 337.55 | 338.15 | 338.15 | 0.01% | 140,304 |
| Jul 14, 2026 | 338.00 | 338.80 | 337.00 | 338.10 | 338.10 | 0.28% | 106,279 |
| Jul 13, 2026 | 338.00 | 338.75 | 336.60 | 337.15 | 337.15 | -0.34% | 920,471 |
| Jul 10, 2026 | 338.05 | 340.70 | 336.80 | 338.30 | 338.30 | -0.06% | 336,671 |
| Jul 9, 2026 | 338.90 | 339.90 | 337.50 | 338.50 | 338.50 | 0.09% | 249,049 |
| Jul 8, 2026 | 337.10 | 340.65 | 337.10 | 338.20 | 338.20 | -0.22% | 249,975 |
| Jul 7, 2026 | 339.05 | 340.10 | 338.10 | 338.95 | 338.95 | - | 101,877 |
| Jul 6, 2026 | 338.10 | 340.00 | 338.00 | 338.95 | 338.95 | -0.35% | 258,298 |
| Jul 3, 2026 | 339.40 | 340.90 | 336.30 | 340.15 | 340.15 | 0.46% | 347,188 |
| Jul 2, 2026 | 337.20 | 340.90 | 337.00 | 338.60 | 338.60 | -0.15% | 253,348 |
| Jul 1, 2026 | 339.30 | 342.45 | 338.20 | 339.10 | 339.10 | 0.28% | 199,946 |
| Jun 30, 2026 | 337.90 | 339.35 | 334.10 | 338.15 | 338.15 | 0.15% | 718,537 |
| Jun 29, 2026 | 339.75 | 342.50 | 337.20 | 337.65 | 337.65 | -0.97% | 428,799 |
| Jun 25, 2026 | 341.20 | 341.45 | 338.10 | 340.95 | 340.95 | 0.40% | 274,881 |
| Jun 24, 2026 | 342.25 | 344.20 | 339.10 | 339.60 | 339.60 | -1.11% | 747,611 |
| Jun 23, 2026 | 345.90 | 346.95 | 340.60 | 343.40 | 343.40 | -0.62% | 672,959 |
| Jun 22, 2026 | 344.00 | 348.00 | 344.00 | 345.55 | 345.55 | 0.33% | 429,310 |
| Jun 19, 2026 | 348.80 | 348.80 | 343.50 | 344.40 | 344.40 | -1.13% | 663,406 |
| Jun 18, 2026 | 347.80 | 349.45 | 346.20 | 348.35 | 348.35 | 0.62% | 1,199,136 |
| Jun 17, 2026 | 343.40 | 348.65 | 342.60 | 346.20 | 346.20 | 0.96% | 2,513,993 |
| Jun 16, 2026 | 340.75 | 344.20 | 339.50 | 342.90 | 342.90 | 0.66% | 254,533 |
| Jun 15, 2026 | 344.90 | 346.00 | 340.25 | 340.65 | 340.65 | -0.39% | 412,980 |
| Jun 12, 2026 | 343.80 | 344.95 | 339.10 | 342.00 | 342.00 | -0.09% | 1,007,552 |
| Jun 11, 2026 | 341.15 | 343.20 | 340.10 | 342.30 | 342.30 | -0.35% | 307,477 |
| Jun 10, 2026 | 344.00 | 346.55 | 342.20 | 343.50 | 343.50 | -0.39% | 430,321 |
| Jun 9, 2026 | 340.20 | 346.00 | 340.20 | 344.85 | 344.85 | 1.43% | 803,987 |
| Jun 8, 2026 | 342.05 | 347.95 | 338.10 | 340.00 | 340.00 | -0.80% | 1,159,599 |
| Jun 5, 2026 | 338.25 | 344.15 | 338.05 | 342.75 | 342.75 | 1.30% | 1,117,367 |
| Jun 4, 2026 | 338.00 | 340.70 | 337.50 | 338.35 | 338.35 | -0.07% | 978,492 |
| Jun 3, 2026 | 337.20 | 340.00 | 337.20 | 338.60 | 338.60 | 0.13% | 155,412 |
| Jun 2, 2026 | 336.60 | 342.45 | 336.60 | 338.15 | 338.15 | -0.16% | 544,605 |
| Jun 1, 2026 | 341.40 | 342.35 | 337.50 | 338.70 | 338.70 | -0.79% | 438,546 |
| May 29, 2026 | 341.10 | 344.60 | 338.15 | 341.40 | 341.40 | 0.09% | 1,571,170 |
| May 27, 2026 | 343.60 | 346.95 | 340.60 | 341.10 | 341.10 | -0.83% | 737,288 |
| May 26, 2026 | 346.00 | 349.80 | 343.25 | 343.95 | 343.95 | -0.46% | 714,854 |
| May 25, 2026 | 345.50 | 348.50 | 343.80 | 345.55 | 345.55 | 0.88% | 419,936 |
| May 22, 2026 | 341.30 | 344.50 | 341.30 | 342.55 | 342.55 | 0.23% | 197,864 |
| May 21, 2026 | 343.30 | 345.45 | 340.00 | 341.75 | 341.75 | -0.01% | 892,539 |
| May 20, 2026 | 342.25 | 345.75 | 341.10 | 341.80 | 341.80 | -0.39% | 781,196 |
| May 19, 2026 | 345.00 | 349.50 | 342.05 | 343.15 | 343.15 | -0.84% | 844,995 |
| May 18, 2026 | 341.50 | 347.00 | 341.50 | 346.05 | 346.05 | 0.90% | 463,924 |
| May 15, 2026 | 345.00 | 345.70 | 341.05 | 342.95 | 342.95 | -0.39% | 198,189 |
| May 14, 2026 | 348.50 | 350.00 | 342.20 | 344.30 | 344.30 | -1.11% | 839,536 |