IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 7.95
-0.05 (-0.63%)
Oct 7, 2026, 3:29 PM IST
IL&FS Investment Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.56 | 8.58 | 8.36 | 8.49 | 7.84 | 1.19% | 253,604 |
| Aug 27, 2026 | 8.18 | 8.49 | 8.02 | 8.39 | 7.75 | 3.97% | 335,741 |
| Aug 26, 2026 | 8.08 | 8.22 | 8.04 | 8.07 | 7.45 | -0.12% | 157,198 |
| Aug 25, 2026 | 8.22 | 8.23 | 8.00 | 8.08 | 7.46 | -0.25% | 181,353 |
| Aug 24, 2026 | 7.95 | 8.24 | 7.95 | 8.10 | 7.48 | -1.22% | 168,606 |
| Aug 21, 2026 | 8.15 | 8.34 | 8.10 | 8.20 | 7.57 | -0.12% | 80,650 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.18 | 8.21 | 7.58 | -0.12% | 120,220 |
| Aug 19, 2026 | 8.21 | 8.26 | 8.08 | 8.22 | 7.59 | 0.12% | 79,905 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.15 | 8.21 | 7.58 | -1.32% | 229,288 |
| Aug 17, 2026 | 8.25 | 8.43 | 8.25 | 8.32 | 7.68 | 0.60% | 133,443 |
| Aug 14, 2026 | 8.35 | 8.53 | 7.99 | 8.27 | 7.63 | -3.05% | 312,089 |
| Aug 13, 2026 | 8.63 | 8.73 | 8.47 | 8.53 | 7.87 | -0.35% | 220,035 |
| Aug 12, 2026 | 8.30 | 9.80 | 8.30 | 8.56 | 7.90 | 2.27% | 446,794 |
| Aug 11, 2026 | 8.20 | 8.45 | 8.14 | 8.37 | 7.73 | 0.84% | 192,235 |
| Aug 10, 2026 | 8.11 | 8.38 | 8.11 | 8.30 | 7.66 | 1.34% | 143,891 |
| Aug 7, 2026 | 8.09 | 8.24 | 8.09 | 8.19 | 7.56 | 1.24% | 147,478 |
| Aug 6, 2026 | 8.15 | 8.28 | 8.00 | 8.09 | 7.47 | 1.12% | 199,267 |
| Aug 5, 2026 | 8.48 | 8.61 | 7.96 | 8.00 | 7.39 | -5.66% | 1,035,508 |
| Aug 4, 2026 | 8.51 | 8.55 | 8.45 | 8.48 | 7.83 | 0.36% | 169,823 |
| Aug 3, 2026 | 8.50 | 8.51 | 8.44 | 8.45 | 7.80 | 0.60% | 154,929 |
| Jul 31, 2026 | 8.45 | 8.54 | 8.28 | 8.40 | 7.75 | 1.45% | 256,485 |
| Jul 30, 2026 | 8.44 | 8.50 | 8.26 | 8.28 | 7.64 | 0.49% | 86,680 |
| Jul 29, 2026 | 8.26 | 8.32 | 8.16 | 8.24 | 7.61 | 0.24% | 76,273 |
| Jul 28, 2026 | 8.36 | 8.36 | 8.16 | 8.22 | 7.59 | -0.60% | 104,764 |