IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 8.16
-0.08 (-0.97%)
Jul 1, 2026, 2:45 PM IST
IL&FS Investment Managers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.31 | 8.34 | 8.04 | 8.15 | - | -1.09% | 188,757 |
| 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 |
| Jun 4, 2026 | 8.25 | 8.27 | 8.07 | 8.18 | 8.18 | 0.74% | 206,929 |
| 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 |