IIFL Capital Services Ltd IIFLCAPS
NSE · India · Finance
INR 345.60-0.40 (-0.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 346.00 | +0.30% | INR 343.70 | INR 349.80 | INR 343.70 | 1.33M |
| 2026-09-29 | INR 344.95 | +0.36% | INR 343.55 | INR 347.45 | INR 343.55 | 460.19K |
| 2026-09-28 | INR 343.70 | -0.87% | INR 346.15 | INR 347.05 | INR 341.75 | 741.47K |
| 2026-09-25 | INR 346.70 | -0.29% | INR 348.00 | INR 348.55 | INR 346.00 | 263.46K |
| 2026-09-24 | INR 347.70 | -1.52% | INR 352.40 | INR 356.00 | INR 347.10 | 660.31K |
| 2026-09-23 | INR 353.05 | +2.32% | INR 345.90 | INR 356.40 | INR 344.10 | 2.41M |
| 2026-09-22 | INR 345.05 | +0.19% | INR 344.50 | INR 345.90 | INR 342.00 | 284.14K |
| 2026-09-21 | INR 344.40 | -0.20% | INR 345.40 | INR 345.80 | INR 343.00 | 329.45K |
| 2026-09-18 | INR 345.10 | +2.42% | INR 336.90 | INR 346.85 | INR 336.80 | 1.67M |
| 2026-09-17 | INR 336.95 | +0.40% | INR 335.05 | INR 337.85 | INR 335.05 | 138.77K |
| 2026-09-16 | INR 335.60 | -0.27% | INR 336.50 | INR 337.85 | INR 335.05 | 527.71K |
| 2026-09-15 | INR 336.50 | -0.75% | INR 340.00 | INR 340.40 | INR 335.45 | 305.46K |
| 2026-09-14 | INR 339.05 | 0.00% | INR 339.05 | INR 339.05 | INR 339.05 | 0 |
| 2026-09-11 | INR 339.05 | +0.52% | INR 336.60 | INR 340.95 | INR 336.60 | 422.56K |
| 2026-09-10 | INR 337.30 | -0.22% | INR 337.60 | INR 340.00 | INR 337.05 | 337.78K |
| 2026-09-09 | INR 338.05 | -0.40% | INR 340.70 | INR 341.20 | INR 337.60 | 492.70K |
| 2026-09-08 | INR 339.40 | -0.31% | INR 341.95 | INR 341.95 | INR 339.00 | 419.36K |
| 2026-09-07 | INR 340.45 | -0.22% | INR 341.40 | INR 342.95 | INR 339.85 | 565.82K |
| 2026-09-04 | INR 341.20 | +0.93% | INR 337.40 | INR 341.95 | INR 337.40 | 330.00K |
| 2026-09-03 | INR 338.05 | -0.07% | INR 338.35 | INR 341.50 | INR 337.55 | 111.51K |
| 2026-09-02 | INR 338.30 | -0.54% | INR 339.45 | INR 342.45 | INR 337.05 | 375.29K |
| 2026-09-01 | INR 340.15 | +0.95% | INR 337.20 | INR 342.80 | INR 334.50 | 869.20K |
| 2026-08-31 | INR 336.95 | +1.13% | INR 333.70 | INR 337.95 | INR 333.70 | 428.78K |
| 2026-08-28 | INR 333.20 | -0.36% | INR 334.40 | INR 335.35 | INR 333.10 | 132.91K |
| 2026-08-27 | INR 334.40 | -0.59% | INR 336.30 | INR 339.20 | INR 333.80 | 212.03K |
| 2026-08-26 | INR 336.40 | +0.43% | INR 334.90 | INR 336.95 | INR 333.40 | 223.82K |
| 2026-08-25 | INR 334.95 | +0.36% | INR 334.45 | INR 336.95 | INR 333.50 | 162.99K |
| 2026-08-24 | INR 333.75 | -0.57% | INR 335.65 | INR 336.45 | INR 333.50 | 130.94K |
| 2026-08-21 | INR 335.65 | +0.75% | INR 332.90 | INR 336.95 | INR 332.90 | 208.31K |
| 2026-08-20 | INR 333.15 | -0.27% | INR 334.15 | INR 336.70 | INR 333.05 | 402.50K |
| 2026-08-19 | INR 334.05 | -0.30% | INR 334.10 | INR 335.95 | INR 333.60 | 148.56K |
| 2026-08-18 | INR 335.05 | +0.15% | INR 334.40 | INR 336.40 | INR 333.70 | 157.51K |
| 2026-08-17 | INR 334.55 | -0.19% | INR 335.20 | INR 336.00 | INR 333.10 | 114.28K |
| 2026-08-14 | INR 335.20 | +0.09% | INR 334.40 | INR 337.00 | INR 334.25 | 112.19K |
| 2026-08-13 | INR 334.90 | -0.03% | INR 335.10 | INR 336.75 | INR 334.10 | 134.08K |
| 2026-08-12 | INR 335.00 | +0.06% | INR 334.80 | INR 338.00 | INR 333.90 | 207.05K |
| 2026-08-11 | INR 334.80 | +0.27% | INR 332.50 | INR 335.75 | INR 332.50 | 148.83K |
| 2026-08-10 | INR 333.90 | -0.07% | INR 334.50 | INR 335.00 | INR 332.80 | 152.51K |
| 2026-08-07 | INR 334.15 | -0.39% | INR 335.45 | INR 336.80 | INR 333.30 | 741.21K |
| 2026-08-06 | INR 335.45 | +0.03% | INR 335.40 | INR 336.25 | INR 335.10 | 152.33K |
| 2026-08-05 | INR 335.35 | +0.13% | INR 334.50 | INR 337.90 | INR 334.50 | 150.85K |
| 2026-08-04 | INR 334.90 | -0.52% | INR 334.50 | INR 338.70 | INR 334.50 | 201.23K |
| 2026-08-03 | INR 336.65 | -0.34% | INR 339.30 | INR 339.30 | INR 335.10 | 293.31K |
| 2026-07-31 | INR 337.80 | +0.66% | INR 335.50 | INR 338.20 | INR 335.05 | 149.90K |
| 2026-07-30 | INR 335.60 | -0.07% | INR 336.00 | INR 336.40 | INR 334.55 | 184.15K |
| 2026-07-29 | INR 335.85 | -0.13% | INR 336.40 | INR 337.90 | INR 334.80 | 476.26K |
| 2026-07-28 | INR 336.30 | -0.41% | INR 337.75 | INR 338.40 | INR 335.60 | 446.24K |
| 2026-07-27 | INR 337.70 | -0.73% | INR 339.60 | INR 340.95 | INR 336.70 | 1.13M |
| 2026-07-24 | INR 340.20 | +0.18% | INR 337.60 | INR 342.90 | INR 337.55 | 401.30K |
| 2026-07-23 | INR 339.60 | -0.98% | INR 344.00 | INR 344.00 | INR 339.10 | 281.67K |
| 2026-07-22 | INR 342.95 | +0.93% | INR 339.80 | INR 343.95 | INR 338.05 | 1.12M |
| 2026-07-21 | INR 339.80 | +0.44% | INR 338.10 | INR 341.40 | INR 336.00 | 342.80K |
| 2026-07-20 | INR 338.30 | +0.40% | INR 336.95 | INR 339.75 | INR 332.05 | 173.59K |
| 2026-07-17 | INR 336.95 | -0.06% | INR 337.25 | INR 340.65 | INR 335.10 | 298.50K |
| 2026-07-16 | INR 337.15 | -0.30% | INR 337.05 | INR 338.95 | INR 337.05 | 103.12K |
| 2026-07-15 | INR 338.15 | +0.01% | INR 337.60 | INR 339.90 | INR 337.55 | 140.30K |
| 2026-07-14 | INR 338.10 | +0.28% | INR 338.00 | INR 338.80 | INR 337.00 | 106.28K |
| 2026-07-13 | INR 337.15 | -0.34% | INR 338.00 | INR 338.75 | INR 336.60 | 920.47K |
| 2026-07-10 | INR 338.30 | -0.06% | INR 338.05 | INR 340.70 | INR 336.80 | 336.67K |
| 2026-07-09 | INR 338.50 | +0.09% | INR 338.90 | INR 339.90 | INR 337.50 | 249.05K |
| 2026-07-08 | INR 338.20 | -0.22% | INR 337.10 | INR 340.65 | INR 337.10 | 249.98K |
| 2026-07-07 | INR 338.95 | 0.00% | INR 339.05 | INR 340.10 | INR 338.10 | 101.88K |
| 2026-07-06 | INR 338.95 | -0.35% | INR 338.10 | INR 340.00 | INR 338.00 | 258.30K |
| 2026-07-03 | INR 340.15 | +0.46% | INR 339.40 | INR 340.90 | INR 336.30 | 347.19K |
| 2026-07-02 | INR 338.60 | -0.15% | INR 337.20 | INR 340.90 | INR 337.00 | 253.35K |
| 2026-07-01 | INR 339.10 | +0.28% | INR 339.30 | INR 342.45 | INR 338.20 | 199.95K |
| 2026-06-30 | INR 338.15 | +0.15% | INR 337.90 | INR 339.35 | INR 334.10 | 718.54K |
| 2026-06-29 | INR 337.65 | -0.97% | INR 339.75 | INR 342.50 | INR 337.20 | 428.80K |
| 2026-06-26 | INR 340.95 | 0.00% | INR 340.95 | INR 340.95 | INR 340.95 | 0 |
| 2026-06-25 | INR 340.95 | +0.40% | INR 341.20 | INR 341.45 | INR 338.10 | 274.88K |
| 2026-06-24 | INR 339.60 | -1.11% | INR 342.25 | INR 344.20 | INR 339.10 | 747.61K |
| 2026-06-23 | INR 343.40 | -0.62% | INR 345.90 | INR 346.95 | INR 340.60 | 672.96K |
| 2026-06-22 | INR 345.55 | +0.33% | INR 344.00 | INR 348.00 | INR 344.00 | 429.31K |
| 2026-06-19 | INR 344.40 | -1.13% | INR 348.80 | INR 348.80 | INR 343.50 | 663.41K |
| 2026-06-18 | INR 348.35 | +0.62% | INR 347.80 | INR 349.45 | INR 346.20 | 1.20M |
| 2026-06-17 | INR 346.20 | +0.96% | INR 343.40 | INR 348.65 | INR 342.60 | 2.51M |
| 2026-06-16 | INR 342.90 | +0.66% | INR 340.75 | INR 344.20 | INR 339.50 | 254.53K |
| 2026-06-15 | INR 340.65 | -0.39% | INR 344.90 | INR 346.00 | INR 340.25 | 412.98K |
| 2026-06-12 | INR 342.00 | -0.09% | INR 343.80 | INR 344.95 | INR 339.10 | 1.01M |
| 2026-06-11 | INR 342.30 | -0.35% | INR 341.15 | INR 343.20 | INR 340.10 | 307.48K |
| 2026-06-10 | INR 343.50 | -0.39% | INR 344.00 | INR 346.55 | INR 342.20 | 430.32K |
| 2026-06-09 | INR 344.85 | +1.43% | INR 340.20 | INR 346.00 | INR 340.20 | 803.99K |
| 2026-06-08 | INR 340.00 | -0.80% | INR 342.05 | INR 347.95 | INR 338.10 | 1.16M |
| 2026-06-05 | INR 342.75 | +1.30% | INR 338.25 | INR 344.15 | INR 338.05 | 1.12M |
| 2026-06-04 | INR 338.35 | -0.07% | INR 338.00 | INR 340.70 | INR 337.50 | 978.49K |
| 2026-06-03 | INR 338.60 | +0.13% | INR 337.20 | INR 340.00 | INR 337.20 | 155.41K |
| 2026-06-02 | INR 338.15 | -0.16% | INR 336.60 | INR 342.45 | INR 336.60 | 544.61K |
| 2026-06-01 | INR 338.70 | -0.79% | INR 341.40 | INR 342.35 | INR 337.50 | 438.55K |
| 2026-05-29 | INR 341.40 | +0.09% | INR 341.10 | INR 344.60 | INR 338.15 | 1.57M |
| 2026-05-28 | INR 341.10 | 0.00% | INR 341.10 | INR 341.10 | INR 341.10 | 0 |