IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.27
-0.26 (-3.05%)
Aug 14, 2026, 3:29 PM IST
IL&FS Investment Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.35 | 8.53 | 7.99 | 8.27 | 8.27 | -3.05% | 312,089 |
| Aug 13, 2026 | 8.63 | 8.73 | 8.47 | 8.53 | 8.53 | -0.35% | 220,035 |
| Aug 12, 2026 | 8.30 | 9.80 | 8.30 | 8.56 | 8.56 | 2.27% | 446,794 |
| Aug 11, 2026 | 8.20 | 8.45 | 8.14 | 8.37 | 8.37 | 0.84% | 192,235 |
| Aug 10, 2026 | 8.11 | 8.38 | 8.11 | 8.30 | 8.30 | 1.34% | 143,891 |
| Aug 7, 2026 | 8.09 | 8.24 | 8.09 | 8.19 | 8.19 | 1.24% | 147,478 |
| Aug 6, 2026 | 8.15 | 8.28 | 8.00 | 8.09 | 8.09 | 1.12% | 199,267 |
| Aug 5, 2026 | 8.48 | 8.61 | 7.96 | 8.00 | 8.00 | -5.66% | 1,035,508 |
| Aug 4, 2026 | 8.51 | 8.55 | 8.45 | 8.48 | 8.48 | 0.36% | 169,823 |
| Aug 3, 2026 | 8.50 | 8.51 | 8.44 | 8.45 | 8.45 | 0.60% | 154,929 |
| Jul 31, 2026 | 8.45 | 8.54 | 8.28 | 8.40 | 8.40 | 1.45% | 256,485 |
| Jul 30, 2026 | 8.44 | 8.50 | 8.26 | 8.28 | 8.28 | 0.49% | 86,680 |
| Jul 29, 2026 | 8.26 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 76,273 |
| Jul 28, 2026 | 8.36 | 8.36 | 8.16 | 8.22 | 8.22 | -0.60% | 104,764 |
| Jul 27, 2026 | 8.20 | 8.36 | 8.20 | 8.27 | 8.27 | 0.49% | 152,441 |
| Jul 24, 2026 | 8.26 | 8.29 | 8.16 | 8.23 | 8.23 | -0.36% | 141,853 |
| Jul 23, 2026 | 8.36 | 8.50 | 8.25 | 8.26 | 8.26 | - | 223,862 |
| Jul 22, 2026 | 8.38 | 8.38 | 8.25 | 8.26 | 8.26 | -0.60% | 87,071 |
| Jul 21, 2026 | 8.44 | 8.44 | 8.22 | 8.31 | 8.31 | 0.24% | 166,430 |
| Jul 20, 2026 | 8.26 | 8.44 | 8.26 | 8.29 | 8.29 | -1.31% | 188,199 |
| Jul 17, 2026 | 8.35 | 8.49 | 8.23 | 8.40 | 8.40 | -0.12% | 155,161 |
| Jul 16, 2026 | 8.45 | 8.63 | 8.32 | 8.41 | 8.41 | 0.60% | 345,132 |
| Jul 15, 2026 | 8.16 | 8.90 | 8.08 | 8.36 | 8.36 | 2.96% | 466,903 |
| Jul 14, 2026 | 8.15 | 8.16 | 8.06 | 8.12 | 8.12 | -0.25% | 103,380 |
| Jul 13, 2026 | 8.18 | 8.18 | 8.06 | 8.14 | 8.14 | - | 78,582 |
| Jul 10, 2026 | 8.17 | 8.24 | 8.08 | 8.14 | 8.14 | 0.25% | 92,182 |
| Jul 9, 2026 | 8.11 | 8.19 | 8.01 | 8.12 | 8.12 | 0.12% | 100,185 |
| Jul 8, 2026 | 8.22 | 8.24 | 8.01 | 8.11 | 8.11 | -0.37% | 163,012 |
| Jul 7, 2026 | 8.18 | 8.26 | 8.11 | 8.14 | 8.14 | 0.49% | 91,673 |
| Jul 6, 2026 | 8.24 | 8.24 | 8.05 | 8.10 | 8.10 | 0.12% | 81,284 |
| Jul 3, 2026 | 8.14 | 8.30 | 8.01 | 8.09 | 8.09 | -0.61% | 178,680 |
| Jul 2, 2026 | 8.07 | 8.33 | 8.07 | 8.14 | 8.14 | -0.12% | 314,785 |
| Jul 1, 2026 | 8.31 | 8.34 | 8.04 | 8.15 | 8.15 | -1.09% | 205,664 |
| Jun 30, 2026 | 8.02 | 8.40 | 8.02 | 8.24 | 8.24 | 1.10% | 179,128 |
| Jun 29, 2026 | 8.28 | 8.36 | 8.00 | 8.15 | 8.15 | -1.57% | 479,927 |
| Jun 25, 2026 | 8.51 | 8.51 | 8.20 | 8.28 | 8.28 | -1.78% | 199,997 |
| Jun 24, 2026 | 8.45 | 8.56 | 8.36 | 8.43 | 8.43 | -0.47% | 111,771 |
| Jun 23, 2026 | 8.66 | 8.66 | 8.40 | 8.47 | 8.47 | -0.59% | 147,828 |
| Jun 22, 2026 | 8.59 | 8.69 | 8.50 | 8.52 | 8.52 | -0.35% | 136,177 |
| Jun 19, 2026 | 8.49 | 8.71 | 8.48 | 8.55 | 8.55 | 0.71% | 188,351 |
| Jun 18, 2026 | 8.57 | 8.57 | 8.44 | 8.49 | 8.49 | -0.47% | 125,188 |
| Jun 17, 2026 | 8.50 | 8.64 | 8.46 | 8.53 | 8.53 | 0.35% | 149,437 |
| Jun 16, 2026 | 8.59 | 8.59 | 8.42 | 8.50 | 8.50 | -0.23% | 102,774 |
| Jun 15, 2026 | 8.64 | 8.64 | 8.46 | 8.52 | 8.52 | 0.95% | 258,754 |
| Jun 12, 2026 | 8.55 | 8.55 | 8.32 | 8.44 | 8.44 | 2.06% | 170,090 |
| Jun 11, 2026 | 8.21 | 8.47 | 8.21 | 8.27 | 8.27 | -2.01% | 135,959 |
| Jun 10, 2026 | 8.19 | 9.20 | 8.12 | 8.44 | 8.44 | 4.07% | 576,291 |
| Jun 9, 2026 | 8.05 | 8.28 | 8.03 | 8.11 | 8.11 | 1.12% | 253,619 |
| Jun 8, 2026 | 8.20 | 8.20 | 8.01 | 8.02 | 8.02 | -2.20% | 286,936 |
| Jun 5, 2026 | 8.23 | 8.28 | 8.15 | 8.20 | 8.20 | 0.24% | 179,720 |