IL&FS Inv.Manag.

IL&FS Investment Managers Ltd Historical Data

NSEBSE

₹8.05

(-0.25%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	8.79	8.99	8.5	8.68	1,386	42,27,186.39	2,57,780
09-Sep-2025	8.84	8.9	8.54	8.6	1,320	18,65,646.84	1,48,802
10-Sep-2025	8.68	8.85	8.64	8.8	894	22,10,486.34	1,93,005
11-Sep-2025	8.88	8.88	8.7	8.71	970	25,62,103.91	2,30,615
12-Sep-2025	8.63	8.63	8.27	8.46	1,602	22,79,580.77	1,67,606
15-Sep-2025	8.5	8.5	8.32	8.34	983	13,92,096.13	1,23,557
16-Sep-2025	8.34	8.43	8.31	8.35	730	6,24,783.24	63,011
17-Sep-2025	8.49	8.54	8.37	8.41	723	11,16,795.75	1,11,178
18-Sep-2025	8.5	8.5	8.39	8.42	607	6,06,424.42	55,128
19-Sep-2025	8.38	8.48	8.36	8.4	770	9,59,008.15	91,304
22-Sep-2025	8.5	8.5	8.36	8.38	928	10,31,654.62	86,170
23-Sep-2025	8.49	8.49	8.35	8.37	664	6,73,565.23	64,842
24-Sep-2025	8.49	8.49	8.3	8.31	664	8,24,319.29	79,534
25-Sep-2025	8.31	8.38	8.17	8.22	885	9,40,369.66	78,454
26-Sep-2025	8.22	8.29	8.04	8.07	798	8,88,951.61	85,318
29-Sep-2025	8.19	8.22	7.91	8	958	12,76,374.95	99,468
30-Sep-2025	8	8.18	8	8.05	611	9,18,717.71	80,698
01-Oct-2025	8.05	8.24	8	8.06	1,112	15,39,880.6	1,46,530
03-Oct-2025	8.23	8.23	8.05	8.12	841	9,43,325.85	97,704
06-Oct-2025	8.18	8.18	8.05	8.07	844	8,44,043.57	90,446
07-Oct-2025	8.08	8.14	8.05	8.05	757	8,64,943.16	92,710

IL&FS Inv.Manag.: Related NEWS

No Record Found

Invest wise with Expert advice