IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.55
-0.15 (-1.72%)
Aug 18, 2025, 3:29 PM IST
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.70 | 8.90 | 8.61 | 8.70 | 8.70 | -0.34% | 146,331 |
| Aug 13, 2025 | 8.80 | 8.81 | 8.60 | 8.73 | 8.73 | 0.11% | 132,864 |
| Aug 12, 2025 | 8.65 | 8.88 | 8.54 | 8.72 | 8.72 | 2.23% | 182,205 |
| Aug 11, 2025 | 8.55 | 8.59 | 8.40 | 8.53 | 8.53 | 1.07% | 215,016 |
| Aug 8, 2025 | 8.37 | 8.64 | 8.19 | 8.44 | 8.44 | 3.69% | 348,062 |
| Aug 7, 2025 | 8.40 | 8.56 | 7.81 | 8.14 | 8.14 | -4.01% | 666,550 |
| Aug 6, 2025 | 8.84 | 8.84 | 8.21 | 8.48 | 8.48 | -2.30% | 279,650 |
| Aug 5, 2025 | 8.80 | 8.80 | 8.62 | 8.68 | 8.68 | 0.93% | 130,065 |
| Aug 4, 2025 | 8.84 | 8.85 | 8.56 | 8.60 | 8.60 | -0.46% | 170,138 |
| Aug 1, 2025 | 8.79 | 8.84 | 8.60 | 8.64 | 8.64 | 0.12% | 228,544 |
| Jul 31, 2025 | 8.94 | 8.94 | 8.55 | 8.63 | 8.63 | -2.38% | 212,788 |
| Jul 30, 2025 | 8.72 | 8.94 | 8.72 | 8.84 | 8.84 | 1.96% | 201,270 |
| Jul 29, 2025 | 8.49 | 8.92 | 8.49 | 8.67 | 8.67 | 1.64% | 248,750 |
| Jul 28, 2025 | 9.03 | 9.03 | 8.17 | 8.53 | 8.53 | -3.83% | 570,735 |
| Jul 25, 2025 | 8.95 | 9.02 | 8.80 | 8.87 | 8.87 | -1.00% | 260,412 |
| Jul 24, 2025 | 8.96 | 9.10 | 8.92 | 8.96 | 8.96 | -0.11% | 170,727 |
| Jul 23, 2025 | 8.98 | 9.05 | 8.93 | 8.97 | 8.97 | -0.44% | 126,631 |
| Jul 22, 2025 | 9.05 | 9.18 | 8.96 | 9.01 | 9.01 | -0.77% | 179,841 |
| Jul 21, 2025 | 9.24 | 9.39 | 9.00 | 9.08 | 9.08 | 1.11% | 475,494 |
| Jul 18, 2025 | 9.06 | 9.06 | 8.96 | 8.98 | 8.98 | 0.22% | 191,158 |
| Jul 17, 2025 | 9.09 | 9.09 | 8.94 | 8.96 | 8.96 | - | 203,514 |
| Jul 16, 2025 | 9.07 | 9.08 | 8.92 | 8.96 | 8.96 | -0.22% | 200,213 |
| Jul 15, 2025 | 9.06 | 9.06 | 8.91 | 8.98 | 8.98 | 0.67% | 162,336 |
| Jul 14, 2025 | 8.98 | 9.03 | 8.84 | 8.92 | 8.92 | -0.89% | 256,265 |
| Jul 11, 2025 | 9.09 | 9.10 | 8.97 | 9.00 | 9.00 | -0.11% | 164,052 |
| Jul 10, 2025 | 9.09 | 9.15 | 8.99 | 9.01 | 9.01 | 0.11% | 296,182 |
| Jul 9, 2025 | 9.11 | 9.11 | 8.92 | 9.00 | 9.00 | -0.11% | 116,173 |
| Jul 8, 2025 | 9.10 | 9.17 | 8.98 | 9.01 | 9.01 | - | 215,975 |
| Jul 7, 2025 | 9.04 | 9.17 | 8.96 | 9.01 | 9.01 | -0.77% | 193,586 |
| Jul 4, 2025 | 9.03 | 9.16 | 8.88 | 9.08 | 9.08 | -0.55% | 539,757 |
| Jul 3, 2025 | 9.14 | 9.29 | 9.01 | 9.13 | 9.13 | 1.78% | 448,347 |
| Jul 2, 2025 | 9.28 | 9.30 | 8.86 | 8.97 | 8.97 | -1.86% | 1,099,631 |
| Jul 1, 2025 | 8.81 | 9.22 | 8.79 | 9.14 | 9.14 | 5.06% | 426,468 |
| Jun 30, 2025 | 9.09 | 9.18 | 8.20 | 8.70 | 8.70 | -4.29% | 479,092 |
| Jun 27, 2025 | 9.15 | 9.15 | 9.03 | 9.09 | 9.09 | 0.55% | 226,840 |
| Jun 26, 2025 | 9.00 | 9.11 | 8.98 | 9.04 | 9.04 | 0.67% | 233,889 |
| Jun 25, 2025 | 9.02 | 9.19 | 8.95 | 8.98 | 8.98 | 1.47% | 566,265 |
| Jun 24, 2025 | 9.06 | 9.06 | 8.82 | 8.85 | 8.85 | - | 499,484 |
| Jun 23, 2025 | 8.90 | 8.99 | 8.80 | 8.85 | 8.85 | -0.56% | 276,775 |
| Jun 20, 2025 | 9.00 | 9.20 | 8.88 | 8.90 | 8.90 | -1.44% | 510,305 |
| Jun 19, 2025 | 9.17 | 9.30 | 9.00 | 9.03 | 9.03 | -1.53% | 294,464 |
| Jun 18, 2025 | 9.31 | 9.42 | 9.15 | 9.17 | 9.17 | -1.71% | 379,220 |
| Jun 17, 2025 | 9.28 | 9.70 | 9.25 | 9.33 | 9.33 | 0.54% | 691,978 |
| Jun 16, 2025 | 9.22 | 9.39 | 9.22 | 9.28 | 9.28 | -0.54% | 574,759 |
| Jun 13, 2025 | 9.48 | 9.59 | 9.20 | 9.33 | 9.33 | -0.11% | 350,388 |
| Jun 12, 2025 | 9.57 | 9.60 | 9.30 | 9.34 | 9.34 | -2.40% | 563,477 |
| Jun 11, 2025 | 9.65 | 9.90 | 9.51 | 9.57 | 9.57 | 0.95% | 537,256 |
| Jun 10, 2025 | 9.36 | 9.66 | 9.36 | 9.48 | 9.48 | 1.17% | 352,146 |
| Jun 9, 2025 | 9.37 | 9.57 | 9.35 | 9.37 | 9.37 | - | 370,899 |
| Jun 6, 2025 | 9.34 | 9.46 | 9.33 | 9.37 | 9.37 | -0.11% | 245,117 |