IIFL Capital Services Limited (NSE:IIFLCAPS)
India
· Delayed Price · Currency is INR 320.00
-2.54 (-0.79%)
Apr 29, 2026, 1:21 PM IST
IIFL Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.80 | 323.84 | 317.43 | 322.13 | - | 0.64% | 154,798 |
| Apr 27, 2026 | 324.70 | 324.70 | 314.25 | 320.08 | 320.08 | 0.01% | 498,670 |
| Apr 24, 2026 | 320.00 | 329.28 | 315.57 | 320.06 | 320.06 | 0.96% | 868,325 |
| Apr 23, 2026 | 323.99 | 325.61 | 315.10 | 317.02 | 317.02 | -2.23% | 497,904 |
| Apr 22, 2026 | 328.00 | 330.51 | 319.75 | 324.25 | 324.25 | -1.74% | 1,350,152 |
| Apr 21, 2026 | 312.40 | 338.00 | 310.70 | 330.00 | 330.00 | 6.19% | 1,653,267 |
| Apr 20, 2026 | 314.90 | 324.00 | 305.17 | 310.75 | 310.75 | -0.86% | 1,122,785 |
| Apr 17, 2026 | 298.05 | 314.95 | 297.62 | 313.44 | 313.44 | 5.60% | 1,117,223 |
| Apr 16, 2026 | 300.90 | 302.79 | 291.63 | 296.82 | 296.82 | - | 341,236 |
| Apr 15, 2026 | 289.40 | 301.98 | 288.37 | 296.82 | 296.82 | 5.12% | 913,334 |
| Apr 13, 2026 | 280.00 | 285.62 | 271.32 | 282.36 | 282.36 | -1.34% | 483,827 |
| Apr 10, 2026 | 277.00 | 289.30 | 277.00 | 286.19 | 286.19 | 4.14% | 649,315 |
| Apr 9, 2026 | 278.32 | 285.00 | 270.00 | 274.82 | 274.82 | -1.63% | 717,877 |
| Apr 8, 2026 | 274.00 | 281.10 | 270.00 | 279.36 | 279.36 | 6.20% | 579,140 |
| Apr 7, 2026 | 265.01 | 265.01 | 259.01 | 263.04 | 263.04 | -0.79% | 240,839 |
| Apr 6, 2026 | 259.00 | 269.00 | 252.96 | 265.14 | 265.14 | 1.57% | 374,815 |
| Apr 2, 2026 | 255.05 | 269.00 | 247.93 | 261.05 | 261.05 | 0.13% | 306,467 |
| Apr 1, 2026 | 263.46 | 265.00 | 246.67 | 260.72 | 260.72 | 6.79% | 445,161 |
| Mar 30, 2026 | 258.00 | 260.95 | 240.40 | 244.15 | 244.15 | -5.40% | 820,951 |
| Mar 27, 2026 | 265.85 | 274.70 | 255.00 | 258.10 | 258.10 | -2.92% | 909,611 |
| Mar 25, 2026 | 264.00 | 272.00 | 263.30 | 265.85 | 265.85 | 2.21% | 894,620 |
| Mar 24, 2026 | 264.95 | 268.40 | 253.45 | 260.10 | 260.10 | 1.98% | 1,032,159 |
| Mar 23, 2026 | 267.00 | 267.00 | 253.55 | 255.05 | 255.05 | -5.47% | 455,011 |
| Mar 20, 2026 | 273.25 | 279.50 | 268.10 | 269.80 | 269.80 | -0.42% | 523,044 |
| Mar 19, 2026 | 280.00 | 283.30 | 268.80 | 270.95 | 270.95 | -4.90% | 458,479 |
| Mar 18, 2026 | 282.20 | 290.80 | 279.85 | 284.90 | 284.90 | 1.44% | 444,237 |
| Mar 17, 2026 | 281.60 | 287.15 | 279.35 | 280.85 | 280.85 | - | 233,695 |
| Mar 16, 2026 | 280.05 | 284.00 | 273.25 | 280.85 | 280.85 | -0.99% | 818,464 |
| Mar 13, 2026 | 290.75 | 293.50 | 278.70 | 283.65 | 283.65 | -2.86% | 479,524 |
| Mar 12, 2026 | 294.00 | 300.65 | 289.85 | 292.00 | 292.00 | -1.68% | 396,743 |
| Mar 11, 2026 | 302.45 | 305.90 | 295.20 | 297.00 | 297.00 | -1.80% | 337,076 |
| Mar 10, 2026 | 302.45 | 306.35 | 293.20 | 302.45 | 302.45 | 1.90% | 643,175 |
| Mar 9, 2026 | 302.50 | 304.25 | 284.25 | 296.80 | 296.80 | -3.84% | 1,070,153 |
| 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 |