IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 7.65
-0.16 (-2.05%)
Feb 19, 2026, 3:29 PM IST
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.83 | 7.83 | 7.69 | 7.81 | 7.81 | 1.30% | 258,552 |
| Feb 17, 2026 | 7.65 | 7.83 | 7.55 | 7.71 | 7.71 | 0.52% | 277,109 |
| Feb 16, 2026 | 7.62 | 7.71 | 7.50 | 7.67 | 7.67 | 0.79% | 109,232 |
| Feb 13, 2026 | 7.78 | 7.79 | 7.51 | 7.61 | 7.61 | -1.81% | 192,173 |
| Feb 12, 2026 | 7.77 | 7.83 | 7.72 | 7.75 | 7.75 | - | 153,204 |
| Feb 11, 2026 | 7.83 | 7.84 | 7.69 | 7.75 | 7.75 | -0.77% | 289,377 |
| Feb 10, 2026 | 7.76 | 7.88 | 7.76 | 7.81 | 7.81 | 0.51% | 158,480 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.72 | 7.77 | 7.77 | 0.26% | 218,644 |
| Feb 6, 2026 | 7.73 | 7.78 | 7.68 | 7.75 | 7.75 | 0.65% | 103,484 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.68 | 7.70 | 7.70 | -0.13% | 127,244 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.66 | 7.71 | 7.71 | 0.39% | 147,819 |
| Feb 3, 2026 | 7.68 | 7.86 | 7.60 | 7.68 | 7.68 | 1.59% | 271,453 |
| Feb 2, 2026 | 7.64 | 7.70 | 7.53 | 7.56 | 7.56 | -1.05% | 228,100 |
| Feb 1, 2026 | 7.65 | 7.85 | 7.60 | 7.64 | 7.64 | -0.13% | 115,808 |
| Jan 30, 2026 | 7.68 | 7.70 | 7.62 | 7.65 | 7.65 | -0.65% | 160,670 |
| Jan 29, 2026 | 7.78 | 7.78 | 7.69 | 7.70 | 7.70 | -0.39% | 148,410 |
| Jan 28, 2026 | 7.72 | 7.90 | 7.62 | 7.73 | 7.73 | 1.44% | 226,837 |
| Jan 27, 2026 | 7.75 | 7.75 | 7.56 | 7.62 | 7.62 | -0.13% | 115,967 |
| Jan 23, 2026 | 7.70 | 7.75 | 7.60 | 7.63 | 7.63 | -0.52% | 190,420 |
| Jan 22, 2026 | 7.65 | 7.86 | 7.57 | 7.67 | 7.67 | 1.99% | 268,333 |
| Jan 21, 2026 | 7.74 | 7.77 | 7.45 | 7.52 | 7.52 | -3.09% | 343,330 |
| Jan 20, 2026 | 7.92 | 7.96 | 7.72 | 7.76 | 7.76 | -2.02% | 264,865 |
| Jan 19, 2026 | 7.96 | 7.96 | 7.87 | 7.92 | 7.92 | -0.50% | 149,200 |
| Jan 16, 2026 | 7.96 | 8.19 | 7.92 | 7.96 | 7.96 | 0.25% | 193,588 |
| Jan 14, 2026 | 7.76 | 7.99 | 7.76 | 7.94 | 7.94 | 0.89% | 154,146 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.84 | 7.87 | 7.87 | -0.38% | 183,602 |
| Jan 12, 2026 | 7.97 | 8.00 | 7.81 | 7.90 | 7.90 | 0.25% | 228,503 |
| Jan 9, 2026 | 8.06 | 8.14 | 7.80 | 7.88 | 7.88 | -2.23% | 515,539 |
| Jan 8, 2026 | 8.13 | 8.13 | 8.01 | 8.06 | 8.06 | 0.50% | 233,424 |
| Jan 7, 2026 | 8.13 | 8.18 | 7.99 | 8.02 | 8.02 | -1.11% | 357,318 |
| Jan 6, 2026 | 8.20 | 8.35 | 8.01 | 8.11 | 8.11 | 0.37% | 197,937 |
| Jan 5, 2026 | 8.19 | 8.23 | 8.02 | 8.08 | 8.08 | -0.49% | 171,623 |
| Jan 2, 2026 | 8.18 | 8.25 | 8.00 | 8.12 | 8.12 | - | 239,135 |
| Jan 1, 2026 | 8.30 | 8.38 | 8.02 | 8.12 | 8.12 | -0.25% | 232,340 |
| Dec 31, 2025 | 8.17 | 8.27 | 8.10 | 8.14 | 8.14 | -0.49% | 191,332 |
| Dec 30, 2025 | 8.05 | 8.50 | 8.05 | 8.18 | 8.18 | 0.37% | 310,856 |
| Dec 29, 2025 | 8.28 | 8.32 | 8.03 | 8.15 | 8.15 | -1.33% | 251,138 |
| Dec 26, 2025 | 8.45 | 8.54 | 8.25 | 8.26 | 8.26 | -2.02% | 227,426 |
| Dec 24, 2025 | 8.22 | 8.55 | 8.19 | 8.43 | 8.43 | 3.18% | 334,603 |
| Dec 23, 2025 | 8.15 | 8.20 | 8.10 | 8.17 | 8.17 | 1.36% | 244,051 |
| Dec 22, 2025 | 7.85 | 8.15 | 7.85 | 8.06 | 8.06 | -0.12% | 203,065 |
| Dec 19, 2025 | 8.09 | 8.10 | 7.91 | 8.07 | 8.07 | 0.88% | 170,943 |
| Dec 18, 2025 | 8.09 | 8.20 | 7.97 | 8.00 | 8.00 | - | 354,494 |
| Dec 17, 2025 | 8.00 | 8.09 | 7.90 | 8.00 | 8.00 | - | 155,614 |
| Dec 16, 2025 | 8.08 | 8.13 | 7.90 | 8.00 | 8.00 | -0.99% | 186,739 |
| Dec 15, 2025 | 8.01 | 8.11 | 8.01 | 8.08 | 8.08 | -0.25% | 102,010 |
| Dec 12, 2025 | 8.06 | 8.19 | 8.06 | 8.10 | 8.10 | 0.75% | 114,508 |
| Dec 11, 2025 | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | -0.12% | 126,082 |
| Dec 10, 2025 | 8.01 | 8.21 | 7.92 | 8.05 | 8.05 | -0.25% | 208,105 |
| Dec 9, 2025 | 8.13 | 8.13 | 7.91 | 8.07 | 8.07 | 0.12% | 165,065 |