IIFLSEC Historical Share Price Data
IIFL Securities Ltd Share Price
IIFLSEC
CMP as on 26-Apr-24 12:00
₹ 141
₹ 141
-2.65 | -1.85%
Open
₹ 144
₹ 144
Turnover(lac)
₹ 1,459
₹ 1,459
Prev. Close
₹ 143.30
₹ 143.30
Day's Vol (shares)
₹ 1,037,565
₹ 1,037,565
Day's Vol (shares)
₹ 139.30 ₹ 146.25
CMP as on 26-Apr-24 12:00
₹ 141
₹ 141
-2.00 | -1.40%
Open
₹ 145
₹ 145
Turnover(lac)
₹ 85
₹ 85
Prev. Close
₹ 142.50
₹ 142.50
Day's Vol (shares)
₹ 60,326
₹ 60,326
Day's Vol (shares)
₹ 139.40 ₹ 146.20
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 119 | 119 | 112.6 | 113.25 | 7222 | 78770739.3 | 436920 | 6.40 | -5.75 |
27-Mar-2024 | 113 | 124.6 | 111.25 | 119.85 | 20067 | 241318426.7 | 856600 | 13.35 | 6.85 |
28-Mar-2024 | 119.85 | 124.75 | 118.2 | 122.85 | 15328 | 189848878.05 | 782617 | 6.55 | 3.00 |
01-Apr-2024 | 122.85 | 129.4 | 122.85 | 128.65 | 7700 | 81622965.15 | 364533 | 6.55 | 5.80 |
02-Apr-2024 | 128.7 | 133 | 128.6 | 131.95 | 8177 | 105951926.75 | 484237 | 4.40 | 3.25 |
03-Apr-2024 | 132.15 | 139.95 | 130.9 | 138.8 | 11266 | 136606959.7 | 567295 | 9.05 | 6.65 |
04-Apr-2024 | 139.6 | 142 | 134 | 135.9 | 10316 | 131948723.6 | 517726 | 8.00 | -3.70 |
05-Apr-2024 | 135.6 | 144.65 | 132 | 143.35 | 17144 | 257879376.6 | 804948 | 12.65 | 7.75 |
08-Apr-2024 | 143.35 | 148.7 | 139.65 | 143.75 | 13569 | 179581555.3 | 554019 | 9.05 | 0.40 |
09-Apr-2024 | 144.6 | 151 | 143.25 | 148.8 | 12483 | 205695494.35 | 733146 | 7.75 | 4.20 |
10-Apr-2024 | 149 | 149.75 | 145.55 | 146.05 | 7170 | 85106654.7 | 389599 | 4.20 | -2.95 |
12-Apr-2024 | 144.95 | 146.7 | 138.35 | 139.5 | 11720 | 106042888.4 | 461199 | 8.35 | -5.45 |
15-Apr-2024 | 133.5 | 139 | 132.25 | 134.05 | 11981 | 130978163.35 | 962892 | 6.75 | 0.55 |
16-Apr-2024 | 130.15 | 138.25 | 130.15 | 136.3 | 7992 | 80259959.1 | 334873 | 8.10 | 6.15 |
18-Apr-2024 | 140 | 145.2 | 138.4 | 141 | 11603 | 142913886.5 | 555146 | 6.80 | 1.00 |
19-Apr-2024 | 138 | 139.65 | 135 | 138.2 | 10096 | 87246878.1 | 310019 | 4.65 | 0.20 |
22-Apr-2024 | 140 | 148.45 | 140 | 146.5 | 11873 | 168439690.5 | 769312 | 8.45 | 6.50 |
23-Apr-2024 | 147.7 | 149.45 | 144.1 | 145.25 | 5387 | 72240586.55 | 326132 | 5.35 | -2.45 |
24-Apr-2024 | 146.1 | 148.65 | 142.6 | 144.05 | 8050 | 87679400.25 | 385635 | 6.05 | -2.05 |
25-Apr-2024 | 144 | 145.75 | 141.75 | 143.3 | 7476 | 95736794.3 | 667457 | 4.00 | -0.70 |
26-Apr-2024 | 143.8 | 146.25 | 139.3 | 140.65 | 11993 | 147388120.4 | 626926 | 6.95 | -3.15 |