IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.12
0.00 (0.00%)
Jun 3, 2026, 3:30 PM IST
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.12 | 8.21 | 8.10 | 8.12 | 8.12 | - | 185,736 |
| Jun 2, 2026 | 8.15 | 8.17 | 8.01 | 8.12 | 8.12 | - | 344,993 |
| Jun 1, 2026 | 8.01 | 8.20 | 8.00 | 8.12 | 8.12 | 4.50% | 771,748 |
| May 29, 2026 | 7.66 | 7.90 | 7.66 | 7.77 | 7.77 | 1.44% | 164,567 |
| May 27, 2026 | 7.60 | 7.70 | 7.49 | 7.66 | 7.66 | 1.86% | 90,989 |
| May 26, 2026 | 7.49 | 7.60 | 7.49 | 7.52 | 7.52 | 0.80% | 127,543 |
| May 25, 2026 | 7.35 | 7.62 | 7.35 | 7.46 | 7.46 | 1.91% | 113,210 |
| May 22, 2026 | 7.39 | 7.54 | 7.22 | 7.32 | 7.32 | -0.95% | 111,066 |
| May 21, 2026 | 7.59 | 7.60 | 7.36 | 7.39 | 7.39 | -0.81% | 174,347 |
| May 20, 2026 | 7.40 | 7.50 | 7.31 | 7.45 | 7.45 | 0.95% | 101,883 |
| May 19, 2026 | 7.50 | 7.60 | 7.38 | 7.38 | 7.38 | -0.81% | 116,877 |
| May 18, 2026 | 7.51 | 7.66 | 7.40 | 7.44 | 7.44 | -2.87% | 183,760 |
| May 15, 2026 | 7.55 | 7.75 | 7.51 | 7.66 | 7.66 | -0.39% | 144,711 |
| May 14, 2026 | 7.90 | 7.90 | 7.51 | 7.69 | 7.69 | 0.52% | 200,020 |
| May 13, 2026 | 7.90 | 7.90 | 7.52 | 7.65 | 7.65 | -0.26% | 176,796 |
| May 12, 2026 | 7.81 | 7.84 | 7.60 | 7.67 | 7.67 | -2.17% | 217,561 |
| May 11, 2026 | 8.10 | 8.10 | 7.75 | 7.84 | 7.84 | -0.88% | 149,505 |
| May 8, 2026 | 8.00 | 8.04 | 7.88 | 7.91 | 7.91 | -1.00% | 76,811 |
| May 7, 2026 | 8.01 | 8.07 | 7.90 | 7.99 | 7.99 | -0.12% | 166,393 |
| May 6, 2026 | 8.23 | 8.23 | 7.80 | 8.00 | 8.00 | 0.88% | 178,324 |
| May 5, 2026 | 7.88 | 8.09 | 7.85 | 7.93 | 7.93 | -0.75% | 104,236 |
| May 4, 2026 | 7.80 | 8.16 | 7.80 | 7.99 | 7.99 | -0.12% | 119,230 |
| Apr 30, 2026 | 8.19 | 8.19 | 7.90 | 8.00 | 8.00 | -2.08% | 103,286 |
| Apr 29, 2026 | 8.00 | 8.28 | 7.80 | 8.17 | 8.17 | 3.42% | 291,176 |
| Apr 28, 2026 | 7.80 | 8.24 | 7.78 | 7.90 | 7.90 | 1.54% | 332,995 |
| Apr 27, 2026 | 7.59 | 7.85 | 7.58 | 7.78 | 7.78 | 2.10% | 91,116 |
| Apr 24, 2026 | 7.86 | 7.88 | 7.61 | 7.62 | 7.62 | -2.31% | 162,841 |
| Apr 23, 2026 | 8.04 | 8.05 | 7.62 | 7.80 | 7.80 | -1.64% | 220,163 |
| Apr 22, 2026 | 7.67 | 8.18 | 7.57 | 7.93 | 7.93 | 4.76% | 1,306,938 |
| Apr 21, 2026 | 7.64 | 7.69 | 7.52 | 7.57 | 7.57 | -0.53% | 184,213 |
| Apr 20, 2026 | 7.61 | 7.66 | 7.54 | 7.61 | 7.61 | 0.40% | 168,389 |
| Apr 17, 2026 | 7.54 | 7.65 | 7.40 | 7.58 | 7.58 | 0.53% | 310,298 |
| Apr 16, 2026 | 7.41 | 7.65 | 7.41 | 7.54 | 7.54 | 2.17% | 167,021 |
| Apr 15, 2026 | 7.21 | 7.59 | 7.21 | 7.38 | 7.38 | 1.79% | 285,096 |
| Apr 13, 2026 | 7.10 | 7.36 | 7.10 | 7.25 | 7.25 | -0.55% | 161,001 |
| Apr 10, 2026 | 7.35 | 7.40 | 6.56 | 7.29 | 7.29 | 0.28% | 193,454 |
| Apr 9, 2026 | 7.22 | 7.31 | 7.16 | 7.27 | 7.27 | 1.11% | 188,418 |
| Apr 8, 2026 | 7.84 | 7.84 | 7.09 | 7.19 | 7.19 | 2.86% | 409,158 |
| Apr 7, 2026 | 7.00 | 7.13 | 6.36 | 6.99 | 6.99 | -1.96% | 335,289 |
| Apr 6, 2026 | 7.02 | 7.20 | 7.02 | 7.13 | 7.13 | 1.57% | 262,362 |
| Apr 2, 2026 | 6.95 | 7.11 | 6.59 | 7.02 | 7.02 | 5.25% | 418,392 |
| Apr 1, 2026 | 6.32 | 6.80 | 6.32 | 6.67 | 6.67 | 6.89% | 205,620 |
| Mar 30, 2026 | 6.36 | 6.84 | 6.10 | 6.24 | 6.24 | -1.89% | 363,575 |
| Mar 27, 2026 | 6.87 | 6.87 | 6.12 | 6.36 | 6.36 | -7.69% | 584,525 |
| Mar 25, 2026 | 6.75 | 6.95 | 6.59 | 6.89 | 6.89 | 5.67% | 471,986 |
| Mar 24, 2026 | 6.74 | 6.74 | 6.30 | 6.52 | 6.52 | 1.72% | 360,298 |
| Mar 23, 2026 | 6.85 | 6.90 | 6.02 | 6.41 | 6.41 | -7.24% | 1,066,698 |
| Mar 20, 2026 | 6.88 | 6.99 | 6.84 | 6.91 | 6.91 | 0.14% | 169,717 |
| Mar 19, 2026 | 6.97 | 6.99 | 6.85 | 6.90 | 6.90 | -1.00% | 206,130 |
| Mar 18, 2026 | 6.90 | 7.00 | 6.81 | 6.97 | 6.97 | 2.20% | 193,390 |