IL&FS Inv.Manag.

IL&FS Investment Managers Ltd Historical Data

NSEBSE

₹8.46

(1.32%)

Sep 17, 2025|09:34:13 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	8.74	8.8	8.5	8.52	1,236	26,13,255.79	2,44,512
19-Aug-2025	8.52	8.59	8.25	8.37	1,162	24,37,730.3	2,04,358
20-Aug-2025	8.5	8.54	8.35	8.41	739	14,01,004.3	1,20,563
21-Aug-2025	8.49	8.49	8.34	8.4	922	17,79,855.58	1,31,674
22-Aug-2025	8.35	8.49	8.3	8.35	832	14,55,241.62	1,31,153
25-Aug-2025	8.37	8.43	8.1	8.34	904	11,20,589.34	1,01,730
26-Aug-2025	8.4	8.45	8.2	8.23	721	11,77,630.57	1,23,910
28-Aug-2025	8.28	8.33	7.95	7.99	1,601	33,35,701.44	3,15,122
29-Aug-2025	8.08	8.39	8	8.07	827	24,96,550.65	2,10,872
01-Sep-2025	8.37	8.39	8.2	8.28	1,058	17,17,788.17	1,40,139
02-Sep-2025	8.21	8.53	8.21	8.49	1,017	26,27,396.93	2,40,339
03-Sep-2025	8.54	9.18	8.54	8.83	1,653	45,11,305.07	2,76,120
04-Sep-2025	8.92	9.06	8.74	8.8	934	19,07,907.56	1,79,241
05-Sep-2025	8.8	8.99	8.54	8.65	1,196	16,19,981.55	1,19,730
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

IL&FS Inv.Manag.: Related NEWS

No Record Found

Invest wise with Expert advice