Skip to main content
Interactive Financial Services Limited (BOM:539692)
India flag India · Delayed Price · Currency is INR
14.95
-0.50 (-3.24%)
At close: Apr 28, 2026

BOM:539692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.0015.0014.9714.9714.970.13%662
Apr 28, 202615.0015.0014.0014.9514.95-3.24%6,776
Apr 27, 202617.4217.4215.0415.4515.453.00%1,674
Apr 24, 202615.0015.5015.0015.0015.00-0.53%3,725
Apr 23, 202615.1015.4414.8015.0815.080.47%7,181
Apr 22, 202615.8015.9614.8115.0115.01-2.66%13,596
Apr 21, 202614.7216.2514.1015.4215.426.93%43,545
Apr 20, 202615.0015.1013.5014.4214.42-4.12%18,891
Apr 17, 202614.8515.2613.0115.0415.04-1.51%13,128
Apr 16, 202615.4015.4014.9015.2715.27-2.37%651
Apr 15, 202617.0517.0514.5115.6415.644.97%57,464
Apr 13, 202614.8814.9014.4914.9014.900.13%3,013
Apr 10, 202615.8916.0014.0514.8814.883.48%314
Apr 9, 202616.0016.0013.6214.3814.38-2.44%13,558
Apr 8, 202614.5016.0014.4214.7414.741.73%12,223
Apr 7, 202614.5315.8013.8414.4914.490.28%24,187
Apr 6, 202614.5814.5813.5114.4514.454.41%48,820
Apr 2, 202614.6614.6613.1413.8413.84-5.85%1,223
Apr 1, 202614.9615.4113.7914.7014.708.73%4,626
Mar 30, 202615.0015.8513.5013.5213.520.82%9,098
Mar 27, 202614.0015.9913.3513.4113.41-5.10%14,873
Mar 25, 202614.0015.4913.1014.1314.131.65%1,263
Mar 24, 202614.9815.7313.9013.9013.90-7.21%3,150
Mar 23, 202614.9714.9813.5014.9814.980.07%244
Mar 20, 202615.0016.4914.6214.9714.972.39%38
Mar 19, 202615.9315.9314.5014.6214.62-1.22%12,217
Mar 18, 202615.2015.9314.5514.8014.80-6.57%25,047
Mar 17, 202615.0115.9514.5015.8415.847.61%55
Mar 16, 202615.0115.9814.2714.7214.72-7.30%6,112
Mar 13, 202616.0016.0014.7715.8815.88-2.34%1,560
Mar 12, 202614.7016.7014.1016.2616.266.48%1,670
Mar 11, 202614.2015.9514.2015.2715.275.89%14,818
Mar 10, 202613.3015.2513.3014.4214.428.83%9,147
Mar 9, 202613.0013.9912.7513.2513.251.61%4,424
Mar 6, 202613.7515.8412.8513.0413.04-2.83%14,107
Mar 5, 202613.1013.9912.7513.4213.423.23%15,944
Mar 4, 202614.2514.2512.6013.0013.00-7.34%15,105
Mar 2, 202615.0015.3513.3114.0314.03-6.78%17,887
Feb 27, 202615.2515.7014.8115.0515.05-1.63%6,809
Feb 26, 202615.3015.7014.8915.3015.30-1.73%13,801
Feb 25, 202615.7015.9015.3315.5715.57-0.45%4,138
Feb 24, 202615.5416.4815.2515.6415.640.64%5,635
Feb 23, 202615.4017.4214.5115.5415.54-1.02%11,620
Feb 20, 202616.0016.5015.6015.7015.70-5.93%30,513
Feb 19, 202615.5016.7815.5016.6916.696.92%1,559
Feb 18, 202616.0016.6814.3015.6115.61-2.38%6,090
Feb 17, 202616.4316.5115.5515.9915.99-2.68%2,027
Feb 16, 202617.6517.6515.2516.4316.43-0.12%6,535
Feb 13, 202616.0516.7115.9816.4516.45-1.56%2,981
Feb 12, 202619.0019.0015.9416.7116.71-1.47%613
Feb 11, 202616.2518.4915.5516.9616.962.60%3,070
Feb 10, 202616.5116.9015.6516.5316.53-1.84%2,099
Feb 9, 202616.2518.0016.1116.8416.844.40%21,619
Feb 6, 202616.4016.9815.1016.1316.13-1.71%6,094
Feb 5, 202616.0017.9816.0016.4116.413.27%1,543
Feb 4, 202615.8517.2815.1315.8915.892.12%6,161
Feb 3, 202615.5017.4914.3015.5615.560.84%5,382
Feb 2, 202616.8716.8715.0015.4315.43-3.44%2,122
Feb 1, 202615.0118.7014.9915.9815.98-2.32%2,337
Jan 30, 202616.0016.8014.5416.3616.360.49%5,176
Jan 29, 202616.1416.3015.1516.2816.280.31%1,200
Jan 28, 202617.4017.4015.2016.2316.23-2.11%2,333
Jan 27, 202616.8816.8816.5816.5816.584.28%91
Jan 23, 202616.6516.6515.4615.9015.90-1.85%5,529
Jan 22, 202616.8516.8515.7016.2016.204.52%1,579
Jan 21, 202616.5016.5014.6015.5015.50-8.01%17,318
Jan 20, 202616.1217.1015.5016.8516.854.01%3,168
Jan 19, 202616.5417.3816.2016.2016.20-2.06%12,361
Jan 16, 202616.5016.9316.0016.5416.541.04%119
Jan 14, 202616.9716.9715.1716.3716.372.44%9,173
Jan 13, 202616.8716.8715.3015.9815.98-1.72%12,676
Jan 12, 202617.6017.6015.8016.2616.26-3.96%13,504
Jan 9, 202617.5017.5016.2016.9316.93-1.28%190
Jan 8, 202617.9817.9816.2817.1517.150.88%2,804
Jan 7, 202618.0018.0017.0017.0017.001.86%1,092
Jan 6, 202616.5017.9016.5016.6916.69-0.48%2,751
Jan 5, 202617.7818.0016.5016.7716.77-5.68%7,943
Jan 2, 202617.2817.9917.2817.7817.78-0.95%272
Jan 1, 202617.9918.0017.2017.9517.95-0.28%272
Dec 31, 202517.9818.0017.9818.0018.00-5
Dec 30, 202518.0018.5817.4018.0018.00-1.32%16,937
Dec 29, 202516.2019.2215.6018.2418.244.23%74,166
Dec 26, 202516.0117.6816.0117.5017.502.82%3,455
Dec 24, 202517.5018.4817.0117.0217.021.37%18,919
Dec 23, 202516.8017.8216.4116.7916.79-2.89%2,031
Dec 22, 202516.2518.7316.2517.2917.29-1.03%9,125
Dec 19, 202516.0217.9116.0217.4717.471.69%455
Dec 18, 202517.9817.9816.5517.1817.18-0.87%1,898
Dec 17, 202517.0019.4915.6217.3317.334.84%17,501
Dec 16, 202517.8817.8916.2616.5316.53-8.06%669
Dec 15, 202517.8517.9817.8517.9817.980.73%1,049
Dec 12, 202517.2118.0017.2017.8517.853.72%1,167
Dec 11, 202517.0019.8817.0017.2117.21-4.39%2,953
Dec 10, 202519.8919.8917.1018.0018.001.98%2,349
Dec 8, 202520.9520.9517.6517.6517.65-1.94%1,331
Dec 5, 202519.4919.4917.6018.0018.00-1,602
Dec 4, 202519.5019.5017.0018.0018.000.56%16,796
Dec 3, 202517.7018.3417.2517.9017.901.13%1,519
Dec 2, 202516.6118.4416.6117.7017.70-1.17%9,069
Dec 1, 202518.0019.7917.5017.9117.91-2.45%23,483