IL&FS Inv.Manag.

IL&FS Investment Managers Ltd Historical Data

NSEBSE

₹8.07

(0.12%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	7.4	7.68	7.4	7.51	1,130	19,38,552.84	1,83,179
11-Nov-2025	7.46	7.55	7.41	7.45	614	6,37,415.37	69,557
12-Nov-2025	7.5	7.54	7.47	7.49	795	12,70,139.24	1,18,557
13-Nov-2025	7.6	7.85	7.49	7.69	1,055	16,97,239.9	1,76,905
14-Nov-2025	8.95	9.22	8.31	9.11	6,860	5,12,42,693.37	23,43,731
17-Nov-2025	9.19	9.88	9.06	9.35	4,664	2,42,74,021.75	15,84,064
18-Nov-2025	9.44	9.5	9.27	9.34	3,029	1,47,26,676.45	11,36,604
19-Nov-2025	9.28	9.55	8.72	9.19	3,014	1,38,27,429.83	8,80,899
20-Nov-2025	9.2	9.32	8.91	9.1	2,968	1,30,12,964.02	9,12,672
21-Nov-2025	8.5	8.6	8.1	8.47	2,213	66,43,231.82	3,74,936
24-Nov-2025	8.35	8.42	7.96	8.03	2,738	45,06,899.95	3,82,522
25-Nov-2025	8.15	8.15	8	8.05	1,020	14,36,970.32	96,687
26-Nov-2025	8.05	8.17	8.04	8.12	991	18,30,666.05	1,39,824
27-Nov-2025	8.25	8.29	8.05	8.17	1,309	20,50,302.22	1,41,308
28-Nov-2025	8.19	8.3	8.04	8.09	1,116	24,13,542.04	1,78,662
01-Dec-2025	8.2	8.2	8.01	8.04	1,051	14,11,107.13	1,19,958
02-Dec-2025	8.16	8.22	8.02	8.06	1,349	17,17,551.63	1,18,374
03-Dec-2025	8.18	8.18	7.93	8.01	1,159	14,03,420.46	1,20,733
04-Dec-2025	7.83	8.2	7.83	8.08	748	9,15,303.85	74,392
05-Dec-2025	8.08	8.08	7.98	8.05	810	11,57,847.45	1,07,422
08-Dec-2025	8.08	8.19	8	8.06	1,386	19,73,336.65	1,61,754
09-Dec-2025	8.13	8.13	7.91	8.07	926	13,23,861.22	1,19,524

IL&FS Inv.Manag.: Related NEWS

No Record Found

Invest wise with Expert advice