India Finsec Limited (BOM:535667)
India
· Delayed Price · Currency is INR 181.00
+5.30 (3.02%)
At close: Mar 9, 2026
India Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181.00 | 181.00 | 172.00 | 175.70 | 175.70 | 2.15% | 250 |
| Mar 5, 2026 | 172.00 | 173.10 | 172.00 | 172.00 | 172.00 | -6.47% | 175 |
| Mar 4, 2026 | 175.00 | 185.00 | 170.00 | 183.90 | 183.90 | -0.59% | 659 |
| Feb 27, 2026 | 175.95 | 185.00 | 166.00 | 185.00 | 185.00 | - | 304 |
| Feb 25, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.12% | 7 |
| Feb 24, 2026 | 187.95 | 187.95 | 183.60 | 187.10 | 187.10 | -0.64% | 209 |
| Feb 23, 2026 | 188.00 | 188.50 | 188.00 | 188.30 | 188.30 | 9.22% | 100 |
| Feb 19, 2026 | 188.50 | 188.50 | 172.40 | 172.40 | 172.40 | -6.46% | 10 |
| Feb 18, 2026 | 175.00 | 188.00 | 165.55 | 184.30 | 184.30 | -1.97% | 1,405 |
| Feb 17, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.40% | 50 |
| Feb 16, 2026 | 176.95 | 189.00 | 172.00 | 188.75 | 188.75 | -0.24% | 55 |
| Feb 12, 2026 | 180.00 | 189.20 | 180.00 | 189.20 | 189.20 | - | 8 |
| Feb 11, 2026 | 189.85 | 189.85 | 175.95 | 189.20 | 189.20 | -0.34% | 104 |
| Feb 10, 2026 | 192.50 | 192.50 | 189.85 | 189.85 | 189.85 | 5.36% | 61 |
| Feb 9, 2026 | 166.70 | 183.00 | 166.70 | 180.20 | 180.20 | 5.66% | 388 |
| Feb 6, 2026 | 199.00 | 199.00 | 165.00 | 170.55 | 170.55 | -6.78% | 163 |
| Feb 5, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.97% | 10 |
| Feb 4, 2026 | 186.00 | 186.00 | 161.25 | 184.75 | 184.75 | 7.35% | 799 |
| Feb 3, 2026 | 188.00 | 188.00 | 170.00 | 172.10 | 172.10 | 2.23% | 320 |
| Feb 2, 2026 | 166.00 | 188.00 | 154.35 | 168.35 | 168.35 | 0.66% | 1,604 |
| Feb 1, 2026 | 161.50 | 168.00 | 160.00 | 167.25 | 167.25 | 3.43% | 201 |
| Jan 30, 2026 | 162.05 | 162.05 | 148.00 | 161.70 | 161.70 | -0.22% | 12,177 |
| Jan 29, 2026 | 189.00 | 189.00 | 150.00 | 162.05 | 162.05 | -4.70% | 3,164 |
| Jan 28, 2026 | 149.00 | 188.00 | 142.60 | 170.05 | 170.05 | 6.75% | 3,906 |
| Jan 27, 2026 | 171.30 | 173.95 | 148.80 | 159.30 | 159.30 | -14.35% | 13,923 |
| Jan 23, 2026 | 187.75 | 187.75 | 175.00 | 186.00 | 186.00 | -2.90% | 115 |
| Jan 22, 2026 | 206.00 | 206.00 | 173.00 | 191.55 | 191.55 | -1.21% | 114 |
| Jan 21, 2026 | 185.00 | 195.00 | 168.00 | 193.90 | 193.90 | 11.76% | 109 |
| Jan 20, 2026 | 208.95 | 208.95 | 173.05 | 173.50 | 173.50 | -6.17% | 531 |
| Jan 19, 2026 | 180.00 | 185.00 | 180.00 | 184.90 | 184.90 | 4.55% | 29 |
| Jan 16, 2026 | 223.80 | 223.80 | 165.65 | 176.85 | 176.85 | -5.93% | 85 |
| Jan 13, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -0.50% | 45 |
| Jan 12, 2026 | 153.95 | 190.80 | 153.95 | 188.95 | 188.95 | 7.97% | 313 |
| Jan 8, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 0.32% | 42 |
| Jan 7, 2026 | 187.90 | 187.90 | 164.00 | 174.45 | 174.45 | 3.90% | 477 |
| Jan 6, 2026 | 183.00 | 183.00 | 166.95 | 167.90 | 167.90 | -8.08% | 92 |
| Jan 5, 2026 | 156.10 | 183.00 | 156.10 | 182.65 | 182.65 | 12.54% | 1,124 |
| Jan 2, 2026 | 163.80 | 163.80 | 162.30 | 162.30 | 162.30 | 0.03% | 306 |
| Jan 1, 2026 | 178.25 | 178.25 | 160.25 | 162.25 | 162.25 | -8.98% | 1,050 |
| Dec 29, 2025 | 180.00 | 181.00 | 161.30 | 178.25 | 178.25 | 6.35% | 951 |
| Dec 26, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - | 2 |
| Dec 24, 2025 | 187.00 | 187.00 | 165.95 | 167.60 | 167.60 | -5.66% | 169 |
| Dec 23, 2025 | 166.00 | 187.00 | 162.00 | 177.65 | 177.65 | 8.95% | 459 |
| Dec 22, 2025 | 160.00 | 166.90 | 145.20 | 163.05 | 163.05 | 1.40% | 1,708 |
| Dec 19, 2025 | 160.10 | 161.00 | 145.50 | 160.80 | 160.80 | 0.44% | 130 |
| Dec 18, 2025 | 160.00 | 162.10 | 155.95 | 160.10 | 160.10 | -4.93% | 285 |
| Dec 17, 2025 | 166.00 | 174.00 | 164.00 | 168.40 | 168.40 | 0.84% | 836 |
| Dec 16, 2025 | 184.00 | 184.00 | 165.95 | 167.00 | 167.00 | -8.67% | 323 |
| Dec 15, 2025 | 170.15 | 188.00 | 160.00 | 182.85 | 182.85 | 7.46% | 778 |
| Dec 12, 2025 | 170.15 | 170.15 | 170.00 | 170.15 | 170.15 | -0.50% | 16 |
| Dec 10, 2025 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | -1.13% | 75 |
| Dec 9, 2025 | 171.90 | 172.95 | 171.90 | 172.95 | 172.95 | -0.03% | 12 |
| Dec 8, 2025 | 166.25 | 173.90 | 166.25 | 173.00 | 173.00 | 1.17% | 811 |
| Dec 5, 2025 | 169.30 | 175.00 | 166.00 | 171.00 | 171.00 | 2.00% | 393 |
| Dec 4, 2025 | 175.95 | 175.95 | 167.65 | 167.65 | 167.65 | -5.23% | 16 |
| Dec 3, 2025 | 167.35 | 177.90 | 167.35 | 176.90 | 176.90 | 4.58% | 634 |
| Dec 2, 2025 | 191.35 | 191.35 | 165.00 | 169.15 | 169.15 | -9.83% | 2,285 |
| Dec 1, 2025 | 178.00 | 189.50 | 178.00 | 187.60 | 187.60 | 13.15% | 223 |
| Nov 27, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -6.46% | 2 |
| Nov 26, 2025 | 178.00 | 178.00 | 170.00 | 177.25 | 177.25 | -0.89% | 439 |
| Nov 25, 2025 | 189.40 | 189.40 | 168.00 | 178.85 | 178.85 | -0.64% | 1,383 |
| Nov 24, 2025 | 170.15 | 180.00 | 170.15 | 180.00 | 180.00 | 8.43% | 305 |
| Nov 21, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.21% | 9 |
| Nov 20, 2025 | 181.80 | 181.80 | 165.15 | 169.75 | 169.75 | -5.69% | 60 |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.11% | 51 |
| Nov 18, 2025 | 181.00 | 181.00 | 166.10 | 168.05 | 168.05 | -7.72% | 183 |
| Nov 17, 2025 | 177.00 | 191.00 | 156.00 | 182.10 | 182.10 | 10.83% | 2,901 |
| Nov 14, 2025 | 161.00 | 164.30 | 161.00 | 164.30 | 164.30 | -9.97% | 62 |
| Nov 13, 2025 | 182.50 | 182.50 | 182.00 | 182.50 | 182.50 | -0.11% | 7 |
| Nov 12, 2025 | 199.85 | 199.85 | 165.20 | 182.70 | 182.70 | -0.71% | 420 |
| Nov 11, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 1 |
| Nov 10, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | - | 13 |
| Nov 7, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.51% | 2 |
| Nov 6, 2025 | 187.70 | 187.70 | 184.95 | 184.95 | 184.95 | -0.48% | 24 |
| Nov 4, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - | 10 |
| Nov 3, 2025 | 169.15 | 186.60 | 168.35 | 185.85 | 185.85 | 9.32% | 232 |
| Oct 30, 2025 | 167.70 | 170.00 | 163.95 | 170.00 | 170.00 | -5.19% | 176 |
| Oct 29, 2025 | 178.95 | 180.00 | 178.95 | 179.30 | 179.30 | -0.39% | 200 |
| Oct 28, 2025 | 180.85 | 180.85 | 180.00 | 180.00 | 180.00 | -0.47% | 5 |
| Oct 27, 2025 | 163.05 | 183.75 | 163.05 | 180.85 | 180.85 | 10.95% | 674 |
| Oct 23, 2025 | 184.55 | 184.55 | 158.95 | 163.00 | 163.00 | -9.92% | 70 |
| Oct 21, 2025 | 155.00 | 181.00 | 155.00 | 180.95 | 180.95 | 3.90% | 548 |
| Oct 20, 2025 | 174.20 | 174.20 | 174.00 | 174.15 | 174.15 | -1.02% | 78 |
| Oct 17, 2025 | 180.00 | 180.00 | 174.00 | 175.95 | 175.95 | -2.22% | 1,090 |
| Oct 16, 2025 | 198.85 | 198.85 | 163.00 | 179.95 | 179.95 | 3.84% | 1,046 |
| Oct 15, 2025 | 166.65 | 187.00 | 166.65 | 173.30 | 173.30 | 9.79% | 671 |
| Oct 14, 2025 | 145.00 | 158.80 | 145.00 | 157.85 | 157.85 | 5.20% | 464 |
| Oct 13, 2025 | 150.00 | 150.50 | 150.00 | 150.05 | 150.05 | -3.13% | 483 |
| Oct 10, 2025 | 155.00 | 159.35 | 154.90 | 154.90 | 154.90 | - | 217 |
| Oct 9, 2025 | 154.90 | 160.00 | 150.05 | 154.90 | 154.90 | 0.06% | 124 |
| Oct 8, 2025 | 158.10 | 158.10 | 152.05 | 154.80 | 154.80 | -9.42% | 256 |
| Oct 7, 2025 | 156.30 | 170.90 | 156.30 | 170.90 | 170.90 | 2.27% | 205 |
| Oct 6, 2025 | 169.95 | 169.95 | 167.10 | 167.10 | 167.10 | 6.43% | 31 |
| Oct 3, 2025 | 155.00 | 171.90 | 155.00 | 157.00 | 157.00 | -8.67% | 568 |
| Oct 1, 2025 | 175.00 | 210.00 | 163.60 | 171.90 | 171.90 | -1.77% | 1,977 |
| Sep 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 4 |
| Sep 26, 2025 | 170.90 | 170.90 | 170.00 | 170.00 | 170.00 | -0.53% | 3 |
| Sep 25, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - | 1 |
| Sep 24, 2025 | 175.40 | 175.95 | 152.00 | 170.90 | 170.90 | -2.87% | 2,289 |
| Sep 22, 2025 | 178.50 | 180.00 | 175.95 | 175.95 | 175.95 | -0.45% | 254 |