IL&FS Inv.Manag.

IL&FS Investment Managers Ltd Historical Data

NSEBSE

₹7.88

(-2.23%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	8.01	8.21	7.92	8.05	1,726	16,82,156.47	1,29,098
11-Dec-2025	8.15	8.15	8.02	8.04	673	10,17,591.91	78,436
12-Dec-2025	8.06	8.19	8.06	8.1	726	9,30,120.43	85,776
15-Dec-2025	8.01	8.11	8.01	8.08	931	8,22,979.06	74,671
16-Dec-2025	8.08	8.13	7.9	8	891	14,97,588.59	1,33,181
17-Dec-2025	8	8.09	7.9	8	826	12,42,826.14	1,17,965
18-Dec-2025	8.09	8.2	7.97	8	1,368	28,59,760.15	2,46,424
19-Dec-2025	8.09	8.1	7.91	8.07	1,300	13,76,340.68	98,484
22-Dec-2025	7.85	8.15	7.85	8.06	1,028	16,30,448.4	1,46,474
23-Dec-2025	8.15	8.2	8.1	8.17	877	19,89,540.5	1,79,973
24-Dec-2025	8.22	8.55	8.19	8.43	1,145	28,05,859.94	2,07,134
26-Dec-2025	8.45	8.54	8.25	8.26	1,301	18,96,499.34	1,24,838
29-Dec-2025	8.28	8.32	8.03	8.15	1,025	20,59,287.29	1,64,934
30-Dec-2025	8.05	8.5	8.05	8.18	1,054	25,55,097.46	1,66,527
31-Dec-2025	8.17	8.27	8.1	8.14	769	15,66,411.36	1,55,024
01-Jan-2026	8.3	8.38	8.02	8.12	970	18,88,079.59	1,49,855
02-Jan-2026	8.18	8.25	8	8.12	1,213	19,42,672.68	1,45,201
05-Jan-2026	8.19	8.23	8.02	8.08	1,074	13,90,511.91	1,24,112
06-Jan-2026	8.2	8.35	8.01	8.11	1,163	16,01,577.73	1,47,021
07-Jan-2026	8.13	8.18	7.99	8.02	1,312	28,81,576.81	2,95,009
08-Jan-2026	8.13	8.13	8.01	8.06	816	18,81,671.87	1,94,814
09-Jan-2026	8.06	8.14	7.8	7.88	1,931	40,91,750.27	3,57,924

IL&FS Inv.Manag.: Related NEWS

No Record Found

Invest wise with Expert advice