IL&FS Investment Managers Ltd. IVC
NSE · India · Finance
INR 7.89+0.09 (+1.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.81 | +0.13% | INR 8.08 | INR 8.08 | INR 7.66 | 348.35K |
| 2026-09-30 | INR 7.80 | +1.56% | INR 7.71 | INR 8.18 | INR 7.71 | 469.06K |
| 2026-09-29 | INR 7.68 | -1.66% | INR 7.88 | INR 7.90 | INR 7.62 | 134.79K |
| 2026-09-28 | INR 7.81 | +0.13% | INR 7.95 | INR 7.95 | INR 7.73 | 99.89K |
| 2026-09-25 | INR 7.80 | +1.30% | INR 7.65 | INR 7.88 | INR 7.62 | 157.17K |
| 2026-09-24 | INR 7.70 | -1.66% | INR 7.87 | INR 7.87 | INR 7.64 | 209.29K |
| 2026-09-23 | INR 7.83 | +0.64% | INR 7.90 | INR 7.90 | INR 7.66 | 95.40K |
| 2026-09-22 | INR 7.78 | -0.64% | INR 7.83 | INR 7.99 | INR 7.72 | 153.24K |
| 2026-09-21 | INR 7.83 | -0.89% | INR 7.97 | INR 7.98 | INR 7.74 | 205.33K |
| 2026-09-18 | INR 7.90 | +0.64% | INR 7.79 | INR 8.00 | INR 7.79 | 144.30K |
| 2026-09-17 | INR 7.85 | +1.16% | INR 7.95 | INR 7.95 | INR 7.64 | 264.01K |
| 2026-09-16 | INR 7.76 | -2.02% | INR 7.61 | INR 7.82 | INR 7.56 | 493.53K |
| 2026-09-15 | INR 7.92 | -13.06% | INR 8.58 | INR 8.58 | INR 7.78 | 1.24M |
| 2026-09-14 | INR 9.11 | 0.00% | INR 9.11 | INR 9.11 | INR 9.11 | 0 |
| 2026-09-11 | INR 9.11 | -5.89% | INR 9.57 | INR 9.57 | INR 9.05 | 1.43M |
| 2026-09-10 | INR 9.68 | -2.91% | INR 9.95 | INR 10.06 | INR 9.48 | 1.35M |
| 2026-09-09 | INR 9.97 | -0.50% | INR 10.14 | INR 10.14 | INR 9.90 | 386.09K |
| 2026-09-08 | INR 10.02 | -2.53% | INR 10.25 | INR 10.38 | INR 9.82 | 1.18M |
| 2026-09-07 | INR 10.28 | +0.39% | INR 10.19 | INR 10.48 | INR 10.00 | 784.80K |
| 2026-09-04 | INR 10.24 | +1.49% | INR 10.84 | INR 10.84 | INR 10.19 | 1.02M |
| 2026-09-03 | INR 10.09 | +5.21% | INR 10.99 | INR 10.99 | INR 9.80 | 2.11M |
| 2026-09-02 | INR 9.59 | +2.90% | INR 9.50 | INR 9.90 | INR 9.01 | 1.35M |
| 2026-09-01 | INR 9.32 | +2.98% | INR 9.06 | INR 9.47 | INR 9.06 | 1.37M |
| 2026-08-31 | INR 9.05 | +6.60% | INR 8.60 | INR 9.14 | INR 8.50 | 1.80M |
| 2026-08-28 | INR 8.49 | +1.19% | INR 8.56 | INR 8.58 | INR 8.36 | 253.60K |
| 2026-08-27 | INR 8.39 | +3.97% | INR 8.18 | INR 8.49 | INR 8.02 | 335.74K |
| 2026-08-26 | INR 8.07 | -0.12% | INR 8.08 | INR 8.22 | INR 8.04 | 157.20K |
| 2026-08-25 | INR 8.08 | -0.25% | INR 8.22 | INR 8.23 | INR 8.00 | 181.35K |
| 2026-08-24 | INR 8.10 | -1.22% | INR 7.95 | INR 8.24 | INR 7.95 | 168.61K |
| 2026-08-21 | INR 8.20 | -0.12% | INR 8.15 | INR 8.34 | INR 8.10 | 80.65K |
| 2026-08-20 | INR 8.21 | -0.12% | INR 8.50 | INR 8.50 | INR 8.18 | 120.22K |
| 2026-08-19 | INR 8.22 | +0.12% | INR 8.21 | INR 8.26 | INR 8.08 | 79.91K |
| 2026-08-18 | INR 8.21 | -1.32% | INR 8.42 | INR 8.42 | INR 8.15 | 229.29K |
| 2026-08-17 | INR 8.32 | +0.60% | INR 8.25 | INR 8.43 | INR 8.25 | 133.44K |
| 2026-08-14 | INR 8.27 | -3.05% | INR 8.35 | INR 8.53 | INR 7.99 | 312.09K |
| 2026-08-13 | INR 8.53 | -0.35% | INR 8.63 | INR 8.73 | INR 8.47 | 220.04K |
| 2026-08-12 | INR 8.56 | +2.27% | INR 8.30 | INR 9.80 | INR 8.30 | 446.79K |
| 2026-08-11 | INR 8.37 | +0.84% | INR 8.20 | INR 8.45 | INR 8.14 | 192.24K |
| 2026-08-10 | INR 8.30 | +1.34% | INR 8.11 | INR 8.38 | INR 8.11 | 143.89K |
| 2026-08-07 | INR 8.19 | +1.24% | INR 8.09 | INR 8.24 | INR 8.09 | 147.48K |
| 2026-08-06 | INR 8.09 | +1.13% | INR 8.15 | INR 8.28 | INR 8.00 | 199.27K |
| 2026-08-05 | INR 8.00 | -5.66% | INR 8.48 | INR 8.61 | INR 7.96 | 1.04M |
| 2026-08-04 | INR 8.48 | +0.36% | INR 8.51 | INR 8.55 | INR 8.45 | 169.82K |
| 2026-08-03 | INR 8.45 | +0.60% | INR 8.50 | INR 8.51 | INR 8.44 | 154.93K |
| 2026-07-31 | INR 8.40 | +1.45% | INR 8.45 | INR 8.54 | INR 8.28 | 256.49K |
| 2026-07-30 | INR 8.28 | +0.49% | INR 8.44 | INR 8.50 | INR 8.26 | 86.68K |
| 2026-07-29 | INR 8.24 | +0.24% | INR 8.26 | INR 8.32 | INR 8.16 | 76.27K |
| 2026-07-28 | INR 8.22 | -0.60% | INR 8.36 | INR 8.36 | INR 8.16 | 104.76K |
| 2026-07-27 | INR 8.27 | +0.49% | INR 8.20 | INR 8.36 | INR 8.20 | 152.44K |
| 2026-07-24 | INR 8.23 | -0.36% | INR 8.26 | INR 8.29 | INR 8.16 | 141.85K |
| 2026-07-23 | INR 8.26 | 0.00% | INR 8.36 | INR 8.50 | INR 8.25 | 223.86K |
| 2026-07-22 | INR 8.26 | -0.60% | INR 8.38 | INR 8.38 | INR 8.25 | 87.07K |
| 2026-07-21 | INR 8.31 | +0.24% | INR 8.44 | INR 8.44 | INR 8.22 | 166.43K |
| 2026-07-20 | INR 8.29 | -1.31% | INR 8.26 | INR 8.44 | INR 8.26 | 188.20K |
| 2026-07-17 | INR 8.40 | -0.12% | INR 8.35 | INR 8.49 | INR 8.23 | 155.16K |
| 2026-07-16 | INR 8.41 | +0.60% | INR 8.45 | INR 8.63 | INR 8.32 | 345.13K |
| 2026-07-15 | INR 8.36 | +2.96% | INR 8.16 | INR 8.90 | INR 8.08 | 466.90K |
| 2026-07-14 | INR 8.12 | -0.25% | INR 8.15 | INR 8.16 | INR 8.06 | 103.38K |
| 2026-07-13 | INR 8.14 | 0.00% | INR 8.18 | INR 8.18 | INR 8.06 | 78.58K |
| 2026-07-10 | INR 8.14 | +0.25% | INR 8.17 | INR 8.24 | INR 8.08 | 92.18K |
| 2026-07-09 | INR 8.12 | +0.12% | INR 8.11 | INR 8.19 | INR 8.01 | 100.19K |
| 2026-07-08 | INR 8.11 | -0.37% | INR 8.22 | INR 8.24 | INR 8.01 | 163.01K |
| 2026-07-07 | INR 8.14 | +0.49% | INR 8.18 | INR 8.26 | INR 8.11 | 91.67K |
| 2026-07-06 | INR 8.10 | +0.12% | INR 8.24 | INR 8.24 | INR 8.05 | 81.28K |
| 2026-07-03 | INR 8.09 | -0.61% | INR 8.14 | INR 8.30 | INR 8.01 | 178.68K |
| 2026-07-02 | INR 8.14 | -0.12% | INR 8.07 | INR 8.33 | INR 8.07 | 314.79K |
| 2026-07-01 | INR 8.15 | -1.09% | INR 8.31 | INR 8.34 | INR 8.04 | 205.66K |
| 2026-06-30 | INR 8.24 | +1.10% | INR 8.02 | INR 8.40 | INR 8.02 | 179.13K |
| 2026-06-29 | INR 8.15 | -1.57% | INR 8.28 | INR 8.36 | INR 8.00 | 479.93K |
| 2026-06-26 | INR 8.28 | 0.00% | INR 8.28 | INR 8.28 | INR 8.28 | 0 |
| 2026-06-25 | INR 8.28 | -1.78% | INR 8.51 | INR 8.51 | INR 8.20 | 200.00K |
| 2026-06-24 | INR 8.43 | -0.47% | INR 8.45 | INR 8.56 | INR 8.36 | 111.77K |
| 2026-06-23 | INR 8.47 | -0.59% | INR 8.66 | INR 8.66 | INR 8.40 | 147.83K |
| 2026-06-22 | INR 8.52 | -0.35% | INR 8.59 | INR 8.69 | INR 8.50 | 136.18K |
| 2026-06-19 | INR 8.55 | +0.71% | INR 8.49 | INR 8.71 | INR 8.48 | 188.35K |
| 2026-06-18 | INR 8.49 | -0.47% | INR 8.57 | INR 8.57 | INR 8.44 | 125.19K |
| 2026-06-17 | INR 8.53 | +0.35% | INR 8.50 | INR 8.64 | INR 8.46 | 149.44K |
| 2026-06-16 | INR 8.50 | -0.23% | INR 8.59 | INR 8.59 | INR 8.42 | 102.77K |
| 2026-06-15 | INR 8.52 | +0.95% | INR 8.64 | INR 8.64 | INR 8.46 | 258.75K |
| 2026-06-12 | INR 8.44 | +2.06% | INR 8.55 | INR 8.55 | INR 8.32 | 170.09K |
| 2026-06-11 | INR 8.27 | -2.01% | INR 8.21 | INR 8.47 | INR 8.21 | 135.96K |
| 2026-06-10 | INR 8.44 | +4.07% | INR 8.19 | INR 9.20 | INR 8.12 | 576.29K |
| 2026-06-09 | INR 8.11 | +1.12% | INR 8.05 | INR 8.28 | INR 8.03 | 253.62K |
| 2026-06-08 | INR 8.02 | -2.20% | INR 8.20 | INR 8.20 | INR 8.01 | 286.94K |
| 2026-06-05 | INR 8.20 | +0.24% | INR 8.23 | INR 8.28 | INR 8.15 | 179.72K |
| 2026-06-04 | INR 8.18 | +0.74% | INR 8.25 | INR 8.27 | INR 8.07 | 206.93K |
| 2026-06-03 | INR 8.12 | 0.00% | INR 8.12 | INR 8.21 | INR 8.10 | 185.74K |
| 2026-06-02 | INR 8.12 | 0.00% | INR 8.15 | INR 8.17 | INR 8.01 | 344.99K |
| 2026-06-01 | INR 8.12 | +4.50% | INR 8.01 | INR 8.20 | INR 8.00 | 771.75K |
| 2026-05-29 | INR 7.77 | +1.44% | INR 7.66 | INR 7.90 | INR 7.66 | 164.57K |