IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.03
+0.03 (0.38%)
May 7, 2026, 3:29 PM IST
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.01 | 8.07 | 7.90 | 8.03 | - | 0.37% | 130,603 |
| 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 |
| Mar 17, 2026 | 6.67 | 6.90 | 6.67 | 6.82 | 6.82 | -0.29% | 228,175 |
| Mar 16, 2026 | 6.97 | 7.05 | 6.21 | 6.84 | 6.84 | -1.87% | 332,047 |
| Mar 13, 2026 | 7.06 | 7.08 | 6.90 | 6.97 | 6.97 | -0.29% | 225,990 |
| Mar 12, 2026 | 7.00 | 7.09 | 6.95 | 6.99 | 6.99 | -0.14% | 193,799 |
| Mar 11, 2026 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | - | 150,982 |
| Mar 10, 2026 | 7.12 | 7.12 | 6.99 | 7.00 | 7.00 | 0.14% | 266,297 |
| Mar 9, 2026 | 7.00 | 7.12 | 6.98 | 6.99 | 6.99 | -2.10% | 205,197 |
| Mar 6, 2026 | 7.16 | 7.24 | 7.02 | 7.14 | 7.14 | 0.28% | 155,258 |
| Mar 5, 2026 | 7.01 | 7.17 | 7.01 | 7.12 | 7.12 | 0.99% | 107,513 |
| Mar 4, 2026 | 7.05 | 7.15 | 7.03 | 7.05 | 7.05 | -1.81% | 295,675 |
| Mar 2, 2026 | 7.02 | 7.24 | 7.02 | 7.18 | 7.18 | -2.05% | 176,297 |
| Feb 27, 2026 | 7.37 | 7.40 | 7.20 | 7.33 | 7.33 | - | 185,056 |
| Feb 26, 2026 | 7.20 | 7.46 | 7.20 | 7.33 | 7.33 | -0.54% | 254,785 |
| Feb 25, 2026 | 7.50 | 7.52 | 7.37 | 7.37 | 7.37 | -1.47% | 210,074 |
| Feb 24, 2026 | 7.53 | 7.59 | 7.42 | 7.48 | 7.48 | -0.40% | 105,405 |
| Feb 23, 2026 | 7.61 | 7.61 | 7.41 | 7.51 | 7.51 | -0.27% | 183,780 |
| Feb 20, 2026 | 7.66 | 7.68 | 7.47 | 7.53 | 7.53 | -0.66% | 210,533 |
| Feb 19, 2026 | 7.82 | 7.82 | 7.55 | 7.58 | 7.58 | -2.94% | 152,760 |