IIFL Capital Services Limited (NSE:IIFLCAPS)
India
· Delayed Price · Currency is INR 308.65
-8.05 (-2.54%)
At close: Mar 6, 2026
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 316.70 | 319.20 | 306.30 | 308.65 | 308.65 | -2.54% | 527,894 |
| Mar 5, 2026 | 325.00 | 325.50 | 311.10 | 316.70 | 316.70 | -0.66% | 642,377 |
| Mar 4, 2026 | 313.00 | 320.00 | 305.45 | 318.80 | 318.80 | 0.90% | 1,933,772 |
| Mar 2, 2026 | 279.00 | 321.70 | 279.00 | 315.95 | 315.95 | 9.51% | 6,399,305 |
| Feb 27, 2026 | 289.45 | 292.40 | 283.20 | 288.50 | 288.50 | 0.42% | 340,560 |
| Feb 26, 2026 | 300.00 | 301.00 | 283.95 | 287.30 | 287.30 | -3.91% | 629,309 |
| Feb 25, 2026 | 303.00 | 311.00 | 292.95 | 299.00 | 299.00 | -0.35% | 487,476 |
| Feb 24, 2026 | 313.50 | 314.15 | 298.00 | 300.05 | 300.05 | -4.41% | 573,828 |
| Feb 23, 2026 | 322.45 | 322.95 | 310.20 | 313.90 | 313.90 | -2.26% | 339,884 |
| Feb 20, 2026 | 314.25 | 322.75 | 312.00 | 321.15 | 321.15 | 2.20% | 303,919 |
| Feb 19, 2026 | 323.10 | 324.90 | 312.00 | 314.25 | 314.25 | -2.60% | 410,752 |
| Feb 18, 2026 | 336.00 | 336.00 | 319.50 | 322.65 | 322.65 | -3.63% | 726,917 |
| Feb 17, 2026 | 328.00 | 339.00 | 325.80 | 334.80 | 334.80 | 1.30% | 399,958 |
| Feb 16, 2026 | 330.00 | 340.00 | 318.00 | 330.50 | 330.50 | 1.65% | 1,775,807 |
| Feb 13, 2026 | 324.00 | 327.20 | 314.25 | 325.15 | 322.15 | 0.31% | 462,811 |
| Feb 12, 2026 | 321.55 | 332.00 | 316.80 | 324.15 | 321.16 | 0.37% | 504,164 |
| Feb 11, 2026 | 335.00 | 340.20 | 319.80 | 322.95 | 319.97 | -5.21% | 921,517 |
| Feb 10, 2026 | 328.15 | 342.90 | 328.10 | 340.70 | 337.56 | 3.90% | 630,391 |
| Feb 9, 2026 | 325.80 | 330.90 | 324.40 | 327.90 | 324.87 | 0.99% | 259,822 |
| Feb 6, 2026 | 320.00 | 328.90 | 315.10 | 324.70 | 321.70 | 0.22% | 517,445 |
| Feb 5, 2026 | 334.35 | 340.00 | 322.00 | 324.00 | 321.01 | -3.38% | 689,886 |
| Feb 4, 2026 | 312.25 | 336.95 | 309.65 | 335.35 | 332.26 | 6.38% | 630,501 |
| Feb 3, 2026 | 330.00 | 330.00 | 310.00 | 315.25 | 312.34 | 2.11% | 941,842 |
| Feb 2, 2026 | 298.75 | 311.55 | 295.25 | 308.75 | 305.90 | 1.56% | 891,649 |
| Feb 1, 2026 | 331.95 | 333.15 | 272.60 | 304.00 | 301.20 | -8.03% | 2,254,595 |
| Jan 30, 2026 | 327.00 | 335.70 | 318.05 | 330.55 | 327.50 | 0.23% | 500,608 |
| Jan 29, 2026 | 342.00 | 345.00 | 327.45 | 329.80 | 326.76 | -4.86% | 796,403 |
| Jan 28, 2026 | 334.25 | 355.90 | 334.25 | 346.65 | 343.45 | 3.71% | 806,899 |
| Jan 27, 2026 | 332.80 | 338.50 | 326.40 | 334.25 | 331.17 | 0.38% | 618,354 |
| Jan 23, 2026 | 345.00 | 349.65 | 330.05 | 333.00 | 329.93 | -3.70% | 237,824 |
| Jan 22, 2026 | 351.00 | 357.50 | 343.05 | 345.80 | 342.61 | -0.72% | 327,314 |
| Jan 21, 2026 | 344.15 | 356.55 | 339.00 | 348.30 | 345.09 | 0.04% | 709,153 |
| Jan 20, 2026 | 364.75 | 365.00 | 346.20 | 348.15 | 344.94 | -4.42% | 671,313 |
| Jan 19, 2026 | 374.85 | 374.85 | 362.75 | 364.25 | 360.89 | -3.54% | 516,113 |
| Jan 16, 2026 | 375.90 | 391.00 | 371.20 | 377.60 | 374.12 | 0.65% | 687,042 |
| Jan 14, 2026 | 372.00 | 379.00 | 371.45 | 375.15 | 371.69 | 1.36% | 272,446 |
| Jan 13, 2026 | 374.40 | 380.80 | 365.30 | 370.10 | 366.69 | -0.94% | 551,787 |
| Jan 12, 2026 | 383.20 | 383.20 | 366.35 | 373.60 | 370.15 | -2.51% | 600,519 |
| Jan 9, 2026 | 382.00 | 387.30 | 375.00 | 383.20 | 379.66 | -0.18% | 671,883 |
| Jan 8, 2026 | 395.30 | 395.30 | 379.05 | 383.90 | 380.36 | -2.93% | 816,139 |
| Jan 7, 2026 | 400.10 | 411.30 | 381.25 | 395.50 | 391.85 | 1.22% | 2,982,788 |
| Jan 6, 2026 | 388.95 | 404.15 | 386.20 | 390.75 | 387.14 | 0.46% | 1,640,080 |
| Jan 5, 2026 | 382.90 | 392.00 | 375.00 | 388.95 | 385.36 | 2.94% | 1,393,322 |
| Jan 2, 2026 | 380.05 | 381.00 | 368.15 | 377.85 | 374.36 | -0.51% | 775,334 |
| Jan 1, 2026 | 362.80 | 383.90 | 353.00 | 379.80 | 376.30 | 4.56% | 1,696,764 |
| Dec 31, 2025 | 350.45 | 377.40 | 345.00 | 363.25 | 359.90 | 3.73% | 3,151,869 |
| Dec 30, 2025 | 330.80 | 352.00 | 330.80 | 350.20 | 346.97 | 5.96% | 2,673,931 |
| Dec 29, 2025 | 325.10 | 344.70 | 321.80 | 330.50 | 327.45 | 1.61% | 1,314,960 |
| Dec 26, 2025 | 331.20 | 333.00 | 322.30 | 325.25 | 322.25 | -2.43% | 336,587 |
| Dec 24, 2025 | 336.00 | 342.00 | 331.50 | 333.35 | 330.27 | -0.67% | 323,329 |
| Dec 23, 2025 | 337.00 | 342.00 | 332.00 | 335.60 | 332.50 | 1.53% | 863,545 |
| Dec 22, 2025 | 311.90 | 339.10 | 311.35 | 330.55 | 327.50 | 6.61% | 1,902,764 |
| Dec 19, 2025 | 312.90 | 316.20 | 309.00 | 310.05 | 307.19 | -0.88% | 429,335 |
| Dec 18, 2025 | 315.00 | 317.00 | 306.30 | 312.80 | 309.91 | 0.29% | 355,829 |
| Dec 17, 2025 | 317.85 | 322.90 | 310.60 | 311.90 | 309.02 | -1.28% | 330,750 |
| Dec 16, 2025 | 313.50 | 318.60 | 310.55 | 315.95 | 313.03 | 0.77% | 178,198 |
| Dec 15, 2025 | 319.80 | 320.40 | 312.20 | 313.55 | 310.66 | -1.95% | 225,587 |
| Dec 12, 2025 | 316.55 | 328.50 | 315.45 | 319.80 | 316.85 | 1.03% | 405,593 |
| Dec 11, 2025 | 314.50 | 319.00 | 313.10 | 316.55 | 313.63 | 0.65% | 165,014 |
| Dec 10, 2025 | 322.00 | 323.20 | 312.85 | 314.50 | 311.60 | -2.53% | 455,760 |
| Dec 9, 2025 | 307.00 | 324.90 | 303.70 | 322.65 | 319.67 | 3.90% | 984,654 |
| Dec 8, 2025 | 318.15 | 318.50 | 304.10 | 310.55 | 307.68 | -2.74% | 398,401 |
| Dec 5, 2025 | 317.20 | 321.80 | 310.05 | 319.30 | 316.35 | 0.63% | 372,049 |
| Dec 4, 2025 | 323.50 | 324.15 | 314.50 | 317.30 | 314.37 | -1.92% | 281,497 |
| Dec 3, 2025 | 318.20 | 325.00 | 315.05 | 323.50 | 320.52 | 1.14% | 438,428 |
| Dec 2, 2025 | 314.00 | 323.45 | 310.85 | 319.85 | 316.90 | 2.06% | 604,443 |
| Dec 1, 2025 | 321.60 | 326.15 | 312.05 | 313.40 | 310.51 | -2.26% | 742,499 |
| Nov 28, 2025 | 303.10 | 331.45 | 297.00 | 320.65 | 317.69 | 6.18% | 5,946,115 |
| Nov 27, 2025 | 309.50 | 312.05 | 300.10 | 302.00 | 299.21 | -2.42% | 268,185 |
| Nov 26, 2025 | 295.40 | 311.50 | 293.65 | 309.50 | 306.64 | 4.84% | 472,005 |
| Nov 25, 2025 | 290.05 | 297.70 | 288.00 | 295.20 | 292.48 | 0.99% | 238,653 |
| Nov 24, 2025 | 302.00 | 302.00 | 289.90 | 292.30 | 289.60 | -3.42% | 584,536 |
| Nov 21, 2025 | 313.90 | 314.05 | 300.45 | 302.65 | 299.86 | -3.57% | 255,980 |
| Nov 20, 2025 | 315.45 | 316.95 | 313.00 | 313.85 | 310.95 | -1.17% | 182,865 |
| Nov 19, 2025 | 316.00 | 320.75 | 310.40 | 317.55 | 314.62 | 0.27% | 426,776 |
| Nov 18, 2025 | 312.10 | 320.15 | 306.60 | 316.70 | 313.78 | 1.21% | 651,505 |
| Nov 17, 2025 | 308.95 | 315.00 | 307.40 | 312.90 | 310.01 | 1.03% | 382,995 |
| Nov 14, 2025 | 318.00 | 318.05 | 308.70 | 309.70 | 306.84 | -2.99% | 423,494 |
| Nov 13, 2025 | 317.70 | 327.00 | 315.00 | 319.25 | 316.30 | 0.54% | 598,762 |
| Nov 12, 2025 | 320.65 | 321.05 | 314.30 | 317.55 | 314.62 | -0.49% | 373,224 |
| Nov 11, 2025 | 316.00 | 323.50 | 308.05 | 319.10 | 316.16 | 1.67% | 548,053 |
| Nov 10, 2025 | 315.05 | 325.50 | 306.75 | 313.85 | 310.95 | -7.01% | 1,112,639 |
| Nov 7, 2025 | 328.75 | 340.05 | 324.00 | 337.50 | 334.39 | 1.67% | 541,280 |
| Nov 6, 2025 | 335.00 | 338.20 | 328.95 | 331.95 | 328.89 | -1.07% | 356,543 |
| Nov 4, 2025 | 337.00 | 345.00 | 334.80 | 335.55 | 332.45 | -0.56% | 588,398 |
| Nov 3, 2025 | 342.90 | 346.40 | 335.40 | 337.45 | 334.34 | -1.16% | 547,715 |
| Oct 31, 2025 | 337.90 | 343.80 | 330.95 | 341.40 | 338.25 | 1.55% | 977,460 |
| Oct 30, 2025 | 340.00 | 345.95 | 331.00 | 336.20 | 333.10 | -0.27% | 1,138,732 |
| Oct 29, 2025 | 357.00 | 357.00 | 334.00 | 337.10 | 333.99 | -9.72% | 5,660,951 |
| Oct 28, 2025 | 382.05 | 386.90 | 366.10 | 373.40 | 369.95 | -2.40% | 1,792,448 |
| Oct 27, 2025 | 358.40 | 385.00 | 358.05 | 382.60 | 379.07 | 6.75% | 1,487,693 |
| Oct 24, 2025 | 355.20 | 364.00 | 352.50 | 358.40 | 355.09 | -0.11% | 443,129 |
| Oct 23, 2025 | 349.80 | 367.35 | 347.30 | 358.80 | 355.49 | 2.38% | 947,340 |
| Oct 21, 2025 | 354.95 | 355.00 | 346.35 | 350.45 | 347.22 | 1.40% | 258,087 |
| Oct 20, 2025 | 341.00 | 348.35 | 340.00 | 345.60 | 342.41 | 1.38% | 543,113 |
| Oct 17, 2025 | 344.00 | 350.55 | 335.75 | 340.90 | 337.75 | -0.70% | 786,685 |
| Oct 16, 2025 | 336.70 | 346.95 | 333.00 | 343.30 | 340.13 | 1.91% | 581,258 |
| Oct 15, 2025 | 333.00 | 340.80 | 323.05 | 336.85 | 333.74 | 2.93% | 990,877 |
| Oct 14, 2025 | 306.60 | 332.45 | 306.25 | 327.25 | 324.23 | 6.54% | 1,940,898 |
| Oct 13, 2025 | 302.30 | 310.20 | 298.55 | 307.15 | 304.32 | 1.60% | 262,446 |