IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.01
+0.08 (1.01%)
Nov 11, 2026, 2:28 PM IST
IL&FS Investment Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.00 | 8.10 | 7.97 | 8.01 | 8.01 | 1.01% | 311,159 |
| Nov 9, 2026 | 7.95 | 8.02 | 7.66 | 7.93 | 7.93 | -0.63% | 224,604 |
| Nov 8, 2026 | 7.95 | 8.00 | 7.84 | 7.98 | 7.98 | 1.53% | 144,579 |
| Nov 6, 2026 | 7.90 | 8.00 | 7.42 | 7.86 | 7.86 | -1.38% | 130,338 |
| Nov 5, 2026 | 7.90 | 8.00 | 7.85 | 7.97 | 7.97 | 0.63% | 158,640 |
| Nov 4, 2026 | 8.10 | 8.12 | 7.82 | 7.92 | 7.92 | -0.50% | 84,830 |
| Nov 3, 2026 | 7.95 | 8.00 | 7.80 | 7.96 | 7.96 | 1.66% | 135,975 |
| Nov 2, 2026 | 7.70 | 7.97 | 7.53 | 7.83 | 7.83 | 4.40% | 265,887 |
| Oct 30, 2026 | 7.64 | 7.65 | 7.49 | 7.50 | 7.50 | -0.27% | 140,295 |
| Oct 29, 2026 | 7.74 | 7.74 | 7.36 | 7.52 | 7.52 | -1.57% | 110,752 |
| Oct 28, 2026 | 7.54 | 7.70 | 7.45 | 7.64 | 7.64 | 1.33% | 72,246 |
| Oct 27, 2026 | 7.68 | 7.70 | 7.45 | 7.54 | 7.54 | 0.53% | 131,314 |
| Oct 26, 2026 | 7.46 | 7.58 | 7.44 | 7.50 | 7.50 | 0.54% | 85,904 |
| Oct 23, 2026 | 7.69 | 7.69 | 7.40 | 7.46 | 7.46 | -1.06% | 168,266 |
| Oct 22, 2026 | 7.40 | 7.69 | 7.40 | 7.54 | 7.54 | -0.40% | 94,894 |
| Oct 21, 2026 | 7.57 | 7.69 | 7.25 | 7.57 | 7.57 | - | 157,324 |
| Oct 19, 2026 | 7.90 | 8.00 | 7.32 | 7.57 | 7.57 | -3.93% | 347,317 |
| Oct 16, 2026 | 8.01 | 8.01 | 7.61 | 7.88 | 7.88 | - | 105,572 |
| Oct 15, 2026 | 8.02 | 8.02 | 7.85 | 7.88 | 7.88 | -1.13% | 66,740 |
| Oct 14, 2026 | 8.00 | 8.05 | 7.94 | 7.97 | 7.97 | -0.25% | 93,114 |
| Oct 13, 2026 | 8.10 | 8.10 | 7.90 | 7.99 | 7.99 | - | 84,365 |
| Oct 12, 2026 | 7.90 | 8.06 | 7.86 | 7.99 | 7.99 | 1.65% | 116,473 |
| Oct 9, 2026 | 7.85 | 8.50 | 7.70 | 7.86 | 7.86 | -0.13% | 190,794 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.85 | 7.87 | 7.87 | -1.01% | 92,979 |
| Oct 7, 2026 | 7.81 | 8.08 | 7.81 | 7.95 | 7.95 | -0.62% | 143,556 |
| Oct 6, 2026 | 7.98 | 8.10 | 7.85 | 8.00 | 8.00 | 1.91% | 161,487 |
| Oct 5, 2026 | 8.05 | 8.18 | 7.80 | 7.85 | 7.85 | 0.51% | 238,985 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.66 | 7.81 | 7.81 | 0.13% | 348,348 |
| Sep 30, 2026 | 7.71 | 8.18 | 7.71 | 7.80 | 7.80 | 1.56% | 469,057 |
| Sep 29, 2026 | 7.88 | 7.90 | 7.62 | 7.68 | 7.68 | -1.66% | 134,792 |
| Sep 28, 2026 | 7.95 | 7.95 | 7.73 | 7.81 | 7.81 | 0.13% | 99,891 |
| Sep 25, 2026 | 7.65 | 7.88 | 7.62 | 7.80 | 7.80 | 1.30% | 157,173 |
| Sep 24, 2026 | 7.87 | 7.87 | 7.64 | 7.70 | 7.70 | -1.66% | 209,287 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.66 | 7.83 | 7.83 | 0.64% | 95,399 |
| Sep 22, 2026 | 7.83 | 7.99 | 7.72 | 7.78 | 7.78 | -0.64% | 153,235 |
| Sep 21, 2026 | 7.97 | 7.98 | 7.74 | 7.83 | 7.83 | -0.89% | 205,327 |
| Sep 18, 2026 | 7.79 | 8.00 | 7.79 | 7.90 | 7.90 | 0.64% | 144,297 |
| Sep 17, 2026 | 7.95 | 7.95 | 7.64 | 7.85 | 7.85 | 1.16% | 264,012 |
| Sep 16, 2026 | 7.61 | 7.82 | 7.56 | 7.76 | 7.76 | -2.02% | 493,527 |
| Sep 15, 2026 | 8.58 | 8.58 | 7.78 | 7.92 | 7.92 | -5.83% | 1,241,350 |
| Sep 11, 2026 | 9.57 | 9.57 | 9.05 | 9.11 | 8.41 | -5.89% | 1,429,459 |
| Sep 10, 2026 | 9.95 | 10.06 | 9.48 | 9.68 | 8.94 | -2.91% | 1,347,693 |
| Sep 9, 2026 | 10.14 | 10.14 | 9.90 | 9.97 | 9.20 | -0.50% | 386,088 |
| Sep 8, 2026 | 10.25 | 10.38 | 9.82 | 10.02 | 9.25 | -2.53% | 1,180,267 |
| Sep 7, 2026 | 10.19 | 10.48 | 10.00 | 10.28 | 9.49 | 0.39% | 784,795 |
| Sep 4, 2026 | 10.84 | 10.84 | 10.19 | 10.24 | 9.45 | 1.49% | 1,022,586 |
| Sep 3, 2026 | 10.99 | 10.99 | 9.80 | 10.09 | 9.31 | 5.21% | 2,107,399 |
| Sep 2, 2026 | 9.50 | 9.90 | 9.01 | 9.59 | 8.85 | 2.90% | 1,346,252 |
| Sep 1, 2026 | 9.06 | 9.47 | 9.06 | 9.32 | 8.60 | 2.98% | 1,370,966 |
| Aug 31, 2026 | 8.60 | 9.14 | 8.50 | 9.05 | 8.35 | 6.60% | 1,801,813 |