IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 341.00
-2.95 (-0.86%)
May 27, 2026, 3:30 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 343.60 | 346.95 | 340.60 | 341.00 | - | -0.86% | 737,738 |
| 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 |
| May 13, 2026 | 344.00 | 351.00 | 344.00 | 348.15 | 348.15 | 0.81% | 588,291 |
| May 12, 2026 | 350.45 | 356.25 | 342.85 | 345.35 | 345.35 | -1.68% | 1,204,172 |
| May 11, 2026 | 356.30 | 357.80 | 349.30 | 351.25 | 351.25 | -1.42% | 644,301 |
| May 8, 2026 | 355.00 | 368.40 | 347.75 | 356.30 | 356.30 | 1.67% | 1,935,240 |
| May 7, 2026 | 335.00 | 359.00 | 335.00 | 350.45 | 350.45 | 5.40% | 3,378,208 |
| May 6, 2026 | 332.00 | 335.00 | 325.40 | 332.50 | 332.50 | 1.73% | 331,228 |
| May 5, 2026 | 312.00 | 333.00 | 311.90 | 326.85 | 326.85 | 4.11% | 1,288,585 |
| May 4, 2026 | 315.00 | 316.20 | 310.00 | 313.95 | 313.95 | 0.52% | 392,810 |
| Apr 30, 2026 | 313.00 | 317.37 | 309.25 | 312.33 | 312.33 | -0.54% | 281,069 |
| Apr 29, 2026 | 322.54 | 328.49 | 312.00 | 314.01 | 314.01 | -2.64% | 517,831 |
| Apr 28, 2026 | 319.80 | 324.09 | 317.43 | 322.54 | 322.54 | 0.77% | 211,822 |
| Apr 27, 2026 | 324.70 | 324.70 | 314.25 | 320.08 | 320.08 | 0.01% | 498,670 |
| Apr 24, 2026 | 320.00 | 329.28 | 315.57 | 320.06 | 320.06 | 0.96% | 868,325 |
| Apr 23, 2026 | 323.99 | 325.61 | 315.10 | 317.02 | 317.02 | -2.23% | 497,904 |
| Apr 22, 2026 | 328.00 | 330.51 | 319.75 | 324.25 | 324.25 | -1.74% | 1,350,152 |
| Apr 21, 2026 | 312.40 | 338.00 | 310.70 | 330.00 | 330.00 | 6.19% | 1,653,267 |
| Apr 20, 2026 | 314.90 | 324.00 | 305.17 | 310.75 | 310.75 | -0.86% | 1,122,785 |
| Apr 17, 2026 | 298.05 | 314.95 | 297.62 | 313.44 | 313.44 | 5.60% | 1,117,223 |
| 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 |