Interactive Fin

Interactive Financial Services Ltd Historical Data

NSEBSE

₹18

(0.56%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	18.73	18.73	17.06	17.73	33	9,443	386
06-Nov-2025	17.96	17.96	16.9	17.3	52	1,58,467	5,632
07-Nov-2025	17	17.9	16.92	17.49	19	4,524	188
10-Nov-2025	18.99	18.99	16.88	16.99	46	2,55,502	12,942
11-Nov-2025	15.85	17.85	15.85	16.61	68	2,35,026	9,450
12-Nov-2025	15.67	17.67	15.67	17	55	3,18,483	18,968
13-Nov-2025	16.3	17.8	15.49	16.45	28	52,574	2,985
14-Nov-2025	16.45	17.95	15.99	16.91	42	1,63,760	7,690
17-Nov-2025	17.87	17.87	16.2	17	47	6,61,888	34,292
18-Nov-2025	17	17	16.45	17	11	10,022	486
19-Nov-2025	17	17	14.53	15.44	55	97,631	5,391
20-Nov-2025	15	16.72	15	16.67	25	45,720	2,631
21-Nov-2025	16.97	17	16	16.96	18	81,005	4,774
24-Nov-2025	16.96	17	16.24	16.84	25	89,128	4,101
25-Nov-2025	16.99	17	16.6	16.8	18	17,706	1,044
26-Nov-2025	18.7	18.7	17	17.81	36	1,99,942	9,891
27-Nov-2025	18.11	18.9	17.25	18.6	58	1,66,904	7,308
28-Nov-2025	18.51	18.51	16.33	18.36	26	61,762	3,066
01-Dec-2025	18	19.79	17.5	17.91	80	4,26,978	11,756
02-Dec-2025	16.61	18.44	16.61	17.7	25	1,62,360	8,542
03-Dec-2025	17.7	18.34	17.25	17.9	19	26,604	1,055
04-Dec-2025	19.5	19.5	17	18	56	2,96,611	13,545

Interactive Fin: Related NEWS

No Record Found

Invest wise with Expert advice