IL&FS Investment Managers Limited (NSE:IVC)
India · Delayed Price · Currency is INR 9.97
-0.05 (-0.50%)
At close: Sep 9, 2026
IL&FS Investment Managers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.25 | 10.38 | 9.82 | 10.02 | 10.02 | -2.53% | 1,180,267 |
| Sep 7, 2026 | 10.19 | 10.48 | 10.00 | 10.28 | 10.28 | 0.39% | 784,795 |
| Sep 4, 2026 | 10.84 | 10.84 | 10.19 | 10.24 | 10.24 | 1.49% | 1,022,586 |
| Sep 3, 2026 | 10.99 | 10.99 | 9.80 | 10.09 | 10.09 | 5.21% | 2,107,399 |
| Sep 2, 2026 | 9.50 | 9.90 | 9.01 | 9.59 | 9.59 | 2.90% | 1,346,252 |
| Sep 1, 2026 | 9.06 | 9.47 | 9.06 | 9.32 | 9.32 | 2.98% | 1,370,966 |
| Aug 31, 2026 | 8.60 | 9.14 | 8.50 | 9.05 | 9.05 | 6.60% | 1,801,813 |
| Aug 28, 2026 | 8.56 | 8.58 | 8.36 | 8.49 | 8.49 | 1.19% | 253,604 |
| Aug 27, 2026 | 8.18 | 8.49 | 8.02 | 8.39 | 8.39 | 3.97% | 335,741 |
| Aug 26, 2026 | 8.08 | 8.22 | 8.04 | 8.07 | 8.07 | -0.12% | 157,198 |
| Aug 25, 2026 | 8.22 | 8.23 | 8.00 | 8.08 | 8.08 | -0.25% | 181,353 |
| Aug 24, 2026 | 7.95 | 8.24 | 7.95 | 8.10 | 8.10 | -1.22% | 168,606 |
| Aug 21, 2026 | 8.15 | 8.34 | 8.10 | 8.20 | 8.20 | -0.12% | 80,650 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.18 | 8.21 | 8.21 | -0.12% | 120,220 |
| Aug 19, 2026 | 8.21 | 8.26 | 8.08 | 8.22 | 8.22 | 0.12% | 79,905 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.15 | 8.21 | 8.21 | -1.32% | 229,288 |
| Aug 17, 2026 | 8.25 | 8.43 | 8.25 | 8.32 | 8.32 | 0.60% | 133,443 |
| 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 |