IIFL Capital Services Limited (NSE:IIFLCAPS)
India · Delayed Price · Currency is INR 343.25
+2.60 (0.76%)
Jun 16, 2026, 3:30 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |