BSE - Delayed Quote
INR
IIFL Capital Services Limited (IIFLCAPS.BO)
347.50
-0.05
(-0.01%)
At close: October 30 at 3:29:12 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
348.25
348.55
346.30
347.55
347.55
558,463
Oct 28, 2026
342.20
347.05
340.90
346.15
346.15
993
Oct 27, 2026
338.95
343.55
337.80
341.25
341.25
25,304
Oct 26, 2026
337.05
342.40
333.60
341.15
341.15
12,612
Oct 23, 2026
341.00
343.80
337.80
342.35
342.35
48,349
Oct 22, 2026
343.00
344.95
341.10
344.25
344.25
13,791
Oct 21, 2026
346.45
347.10
341.80
343.60
343.60
9,168
Oct 19, 2026
348.95
348.95
342.75
345.05
345.05
5,638
Oct 16, 2026
350.00
350.00
346.00
347.65
347.65
7,328
Oct 15, 2026
346.95
350.15
346.95
347.05
347.05
27,663
Oct 14, 2026
340.90
348.00
340.90
346.45
346.45
12,072
Oct 13, 2026
344.00
344.65
342.05
342.65
342.65
8,615
Oct 12, 2026
343.55
344.10
342.50
343.40
343.40
3,886
Oct 9, 2026
344.20
345.25
343.00
343.75
343.75
2,044
Oct 8, 2026
348.00
348.00
343.75
343.90
343.90
4,353
Oct 7, 2026
347.90
348.20
344.15
346.45
346.45
10,183
Oct 6, 2026
344.55
346.00
343.55
345.05
345.05
65,571
Oct 5, 2026
346.50
346.60
342.35
345.20
345.20
10,806
Oct 1, 2026
342.45
346.65
342.45
345.70
345.70
15,330
Sep 30, 2026
342.30
349.15
342.30
346.25
346.25
123,080
Sep 29, 2026
342.25
347.00
342.25
344.85
344.85
17,537
Sep 28, 2026
344.05
347.00
341.20
343.80
343.80
46,839
Sep 25, 2026
347.70
348.55
346.00
346.75
346.75
9,360
Sep 24, 2026
349.10
356.00
346.95
347.80
347.80
125,061
Sep 23, 2026
345.00
356.00
344.85
353.30
353.30
58,457
Sep 22, 2026
344.30
345.35
342.65
344.60
344.60
9,878
Sep 21, 2026
346.90
346.90
342.95
344.30
344.30
23,313
Sep 18, 2026
337.10
346.45
337.10
345.60
345.60
48,612
Sep 17, 2026
335.50
337.45
335.50
336.85
336.85
4,895
Sep 16, 2026
339.35
339.35
335.25
335.65
335.65
28,938
Sep 15, 2026
342.60
342.60
335.25
336.20
336.20
7,344
Sep 11, 2026
338.05
340.95
336.80
338.65
338.65
7,783
Sep 10, 2026
338.00
339.95
337.05
337.65
337.65
2,222
Sep 9, 2026
336.45
341.00
336.45
337.65
337.65
4,587
Sep 8, 2026
340.55
341.90
338.90
339.60
339.60
8,391
Sep 7, 2026
345.55
345.55
339.70
340.25
340.25
25,962
Sep 4, 2026
334.15
341.90
334.15
340.50
340.50
9,145
Sep 3, 2026
336.50
340.75
336.50
338.00
338.00
109,766
Sep 2, 2026
340.85
342.55
337.20
338.80
338.80
9,427
Sep 1, 2026
342.75
342.75
334.65
339.95
339.95
42,888
Aug 31, 2026
330.05
337.75
330.05
336.80
336.80
17,822
Aug 28, 2026
335.00
335.60
332.95
333.25
333.25
2,284
Aug 27, 2026
336.00
339.50
334.15
334.45
334.45
143,593
Aug 26, 2026
336.60
336.85
333.80
336.00
336.00
4,429
Aug 25, 2026
331.50
336.70
331.50
334.95
334.95
60,208
Aug 24, 2026
354.95
354.95
333.50
333.65
333.65
4,178
Aug 21, 2026
337.00
337.10
334.20
334.85
334.85
2,588
Aug 20, 2026
333.60
336.00
332.80
333.00
333.00
4,850
Aug 19, 2026
331.60
336.05
331.60
334.20
334.20
47,122
Aug 18, 2026
332.80
335.45
332.80
335.00
335.00
1,917
Aug 17, 2026
334.50
336.15
333.90
334.40
334.40
5,331
Aug 14, 2026
336.80
336.80
334.25
334.80
334.80
5,459
Aug 13, 2026
338.60
338.60
334.15
334.75
334.75
3,064
Aug 12, 2026
334.95
336.00
334.00
334.20
334.20
1,768
Aug 11, 2026
333.75
335.65
333.00
334.40
334.40
1,836
Aug 10, 2026
333.90
334.65
333.25
333.60
333.60
5,047
Aug 7, 2026
338.55
338.55
333.75
334.05
334.05
28,883
Aug 6, 2026
335.15
336.20
334.80
335.40
335.40
14,391
Aug 5, 2026
334.30
337.00
334.25
336.10
336.10
19,753
Aug 4, 2026
339.95
339.95
334.05
334.95
334.95
13,561
Aug 3, 2026
405.00
405.00
335.00
336.70
336.70
77,734
Jul 31, 2026
335.00
338.00
335.00
338.00
338.00
3,597
Jul 30, 2026
332.65
336.10
332.65
335.25
335.25
5,486
Jul 29, 2026
336.90
337.45
334.90
336.00
336.00
4,877
Jul 28, 2026
337.65
337.65
335.50
336.25
336.25
14,296
Jul 27, 2026
339.50
340.15
337.25
337.65
337.65
9,719
Jul 24, 2026
339.70
343.40
338.00
339.60
339.60
12,823
Jul 23, 2026
347.55
347.55
338.15
339.20
339.20
11,525
Jul 22, 2026
342.50
344.25
339.95
342.75
342.75
25,909
Jul 21, 2026
338.90
340.65
335.75
339.50
339.50
6,116
Jul 20, 2026
335.25
339.20
335.25
337.75
337.75
2,271
Jul 17, 2026
336.30
340.85
336.00
336.70
336.70
13,891
Jul 16, 2026
340.00
340.00
336.85
337.15
337.15
1,658
Jul 15, 2026
339.25
339.80
337.50
337.75
337.75
2,310
Jul 14, 2026
337.40
338.90
336.75
337.80
337.80
14,443
Jul 13, 2026
336.65
338.95
336.35
337.10
337.10
9,992
Jul 10, 2026
339.05
339.70
337.00
338.45
338.45
5,944
Jul 9, 2026
338.05
339.70
337.95
338.25
338.25
5,666
Jul 8, 2026
338.05
340.80
337.25
338.00
338.00
17,525
Jul 7, 2026
338.95
339.95
337.95
339.10
339.10
2,009
Jul 6, 2026
337.70
339.80
337.70
338.60
338.60
13,389
Jul 3, 2026
338.30
340.60
336.35
339.85
339.85
7,769
Jul 2, 2026
338.25
340.30
337.00
338.80
338.80
11,785
Jul 1, 2026
339.50
341.40
338.15
339.20
339.20
8,411
Jun 30, 2026
338.10
339.15
334.45
337.95
337.95
22,965
Jun 29, 2026
340.95
342.70
337.25
337.80
337.80
4,482
Jun 25, 2026
339.60
341.80
338.60
340.85
340.85
10,827
Jun 24, 2026
343.55
344.15
338.90
339.40
339.40
7,108
Jun 23, 2026
344.30
347.00
341.00
342.20
342.20
18,909
Jun 22, 2026
349.45
349.45
344.05
345.70
345.70
26,959
Jun 19, 2026
346.05
346.40
343.50
344.20
344.20
33,849
Jun 18, 2026
347.70
349.65
346.40
348.40
348.40
25,476
Jun 17, 2026
343.00
349.05
342.75
346.55
346.55
73,539
Jun 16, 2026
342.00
344.95
339.50
342.60
342.60
25,976
Jun 15, 2026
342.40
345.55
340.00
340.65
340.65
123,360
Jun 12, 2026
347.45
347.45
339.20
342.20
342.20
45,442
Jun 11, 2026
342.00
342.90
340.15
342.25
342.25
15,828
Jun 10, 2026
347.35
347.35
342.95
343.45
343.45
34,114
Jun 9, 2026
341.00
345.95
340.95
344.75
344.75
62,683
Jun 8, 2026
342.55
347.90
338.20
339.45
339.45
29,242
Jun 5, 2026
338.55
344.50
338.15
342.70
342.70
128,163
Jun 4, 2026
339.05
340.65
337.40
337.95
337.95
22,726
Jun 3, 2026
336.25
339.65
336.25
338.20
338.20
10,702
Jun 2, 2026
335.55
342.20
335.55
338.15
338.15
119,363
Jun 1, 2026
345.85
345.85
337.55
339.00
339.00
16,824
May 29, 2026
339.40
345.05
339.10
341.45
341.45
41,530
May 27, 2026
343.90
346.95
340.50
341.00
341.00
36,141
May 26, 2026
344.20
349.55
343.10
343.90
343.90
17,384
May 25, 2026
349.10
349.10
343.95
345.95
345.95
11,491
May 22, 2026
342.85
344.50
341.85
342.40
342.40
3,709
May 21, 2026
347.85
347.85
340.05
341.70
341.70
9,002
May 20, 2026
338.45
345.20
338.45
341.80
341.80
10,551
May 19, 2026
349.95
349.95
341.90
343.20
343.20
23,029
May 18, 2026
343.25
346.75
341.50
345.50
345.50
7,484
May 15, 2026
342.00
347.30
341.20
342.90
342.90
5,718
May 14, 2026
348.30
350.50
342.85
344.35
344.35
13,919
May 13, 2026
345.95
350.85
344.80
348.20
348.20
22,919
May 12, 2026
351.00
355.35
343.00
346.00
346.00
60,294
May 11, 2026
352.05
357.40
349.75
351.25
351.25
22,590
May 8, 2026
354.00
368.00
348.10
356.50
356.50
81,852
May 7, 2026
337.70
358.90
336.80
350.95
350.95
75,351
May 6, 2026
331.05
334.50
325.35
331.45
331.45
141,353
May 5, 2026
312.45
332.80
312.20
326.85
326.85
64,702
May 4, 2026
312.65
316.20
310.00
313.25
313.25
18,660
Apr 30, 2026
314.00
317.50
309.65
312.60
312.60
15,519
Apr 29, 2026
322.20
328.00
312.00
314.75
314.75
43,915
Apr 28, 2026
316.15
324.10
316.15
322.55
322.55
10,357
Apr 27, 2026
326.30
326.30
314.65
320.50
320.50
51,755
Apr 24, 2026
316.15
329.00
315.75
319.75
319.75
1,708,494
Apr 23, 2026
323.05
325.00
315.50
319.65
319.65
1,694,285
Apr 22, 2026
325.85
329.95
319.85
324.15
324.15
47,443
Apr 21, 2026
311.20
337.20
311.10
332.65
332.65
64,805
Apr 20, 2026
318.75
324.10
305.30
311.35
311.35
55,591
Apr 17, 2026
299.00
314.90
297.50
313.40
313.40
165,385
Apr 16, 2026
295.10
303.00
291.95
296.85
296.85
21,525
Apr 15, 2026
283.40
302.10
283.40
296.75
296.75
65,308
Apr 13, 2026
280.75
285.20
271.95
282.55
282.55
15,381
Apr 10, 2026
279.50
289.35
278.20
285.45
285.45
22,825
Apr 9, 2026
278.75
284.45
270.00
274.40
274.40
27,209
Apr 8, 2026
280.00
280.60
270.05
279.00
279.00
44,666
Apr 7, 2026
266.95
266.95
259.25
263.40
263.40
7,119
Apr 6, 2026
262.55
265.60
254.45
263.35
263.35
44,029
Apr 2, 2026
248.00
263.05
247.80
260.35
260.35
25,090
Apr 1, 2026
268.15
268.15
251.65
260.95
260.95
25,076
Mar 30, 2026
255.35
260.95
242.35
243.90
243.90
39,494
Mar 27, 2026
265.85
268.50
255.90
257.25
257.25
66,791
Mar 25, 2026
260.20
271.90
260.20
265.60
265.60
29,950
Mar 24, 2026
267.95
267.95
253.75
260.35
260.35
43,622
Mar 23, 2026
267.80
267.80
253.10
255.40
255.40
50,108
Mar 20, 2026
271.95
279.90
268.80
270.05
270.05
16,060
Mar 19, 2026
280.20
283.25
268.85
270.35
270.35
30,737
Mar 18, 2026
280.55
290.75
279.90
284.95
284.95
27,466
Mar 17, 2026
282.80
284.50
279.55
280.50
280.50
12,057
Mar 16, 2026
281.05
284.00
272.95
281.05
281.05
37,082
Mar 13, 2026
292.80
293.25
279.00
283.20
283.20
77,434
Mar 12, 2026
295.05
300.00
289.90
292.20
292.20
19,129
Mar 11, 2026
303.70
306.00
295.25
297.60
297.60
25,195
Mar 10, 2026
299.05
306.00
293.35
303.75
303.75
25,122
Mar 9, 2026
303.00
304.00
284.25
297.40
297.40
70,756
Mar 6, 2026
315.05
319.15
306.05
308.40
308.40
28,214
Mar 5, 2026
318.90
325.50
311.00
316.25
316.25
34,212
Mar 4, 2026
314.95
320.35
305.40
318.85
318.85
94,610
Mar 2, 2026
245.05
321.15
245.05
316.30
316.30
297,996
Feb 27, 2026
288.70
292.30
283.45
288.65
288.65
37,164
Feb 26, 2026
298.80
300.90
284.00
287.85
287.85
22,959
Feb 25, 2026
300.55
306.10
293.25
298.70
298.70
38,264
Feb 24, 2026
311.55
311.65
298.25
300.05
300.05
63,883
Feb 23, 2026
322.05
322.05
311.05
314.30
314.30
16,407
Feb 20, 2026
309.05
322.95
309.05
321.55
321.55
15,405
Feb 19, 2026
323.70
324.90
312.15
314.40
314.40
24,202
Feb 18, 2026
334.90
334.90
319.60
322.70
322.70
40,979
Feb 17, 2026
328.00
339.05
325.55
334.85
334.85
30,612
Feb 16, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
334.95
340.00
318.35
329.70
329.70
186,658
Feb 13, 2026
319.70
326.60
314.70
325.10
322.10
20,484
Feb 12, 2026
322.95
332.00
316.85
324.15
321.16
49,536
Feb 11, 2026
322.60
340.20
319.95
322.95
319.97
53,136
Feb 10, 2026
320.10
342.90
320.10
340.90
337.75
28,910
Feb 9, 2026
325.15
330.55
324.75
327.60
324.58
17,029
Feb 6, 2026
329.70
329.70
315.45
326.20
323.19
24,572
Feb 5, 2026
335.30
337.70
321.40
323.75
320.76
23,633
Feb 4, 2026
315.50
336.40
309.85
335.30
332.21
40,406
Feb 3, 2026
330.00
330.00
310.30
315.45
312.54
82,979
Feb 2, 2026
302.85
311.20
295.90
309.20
306.35
52,150
Jan 30, 2026
328.00
335.20
318.00
330.45
327.40
25,858
Jan 29, 2026
342.90
344.00
328.50
329.60
326.56
25,617
Jan 28, 2026
328.05
355.65
328.05
348.30
345.09
38,497
Jan 27, 2026
333.25
339.05
326.60
333.80
330.72
39,820
Jan 23, 2026
343.00
349.35
330.40
333.30
330.22
19,899
Jan 22, 2026
349.20
357.30
343.00
345.95
342.76
19,978
Jan 21, 2026
345.10
356.65
339.00
348.40
345.18
53,586
Jan 20, 2026
364.10
364.10
346.25
347.60
344.39
43,853
Jan 19, 2026
377.85
377.85
362.95
364.10
360.74
34,445
Jan 16, 2026
375.50
390.00
371.95
378.45
374.96
41,441
Jan 14, 2026
370.80
377.10
370.80
375.40
371.94
20,663
Jan 13, 2026
373.15
380.25
365.45
369.65
366.24
25,385
Jan 12, 2026
381.05
381.10
366.75
373.85
370.40
34,435
Jan 9, 2026
380.75
387.05
375.30
383.10
379.56
35,011
Jan 8, 2026
394.90
394.90
379.45
383.25
379.71
45,743
Jan 7, 2026
401.85
411.10
381.35
394.75
391.11
197,939
Jan 6, 2026
380.25
403.70
380.25
392.15
388.53
63,955
Jan 5, 2026
380.85
391.95
375.20
389.70
386.10
72,976
Jan 2, 2026
380.50
380.95
368.40
377.95
374.46
60,031
Jan 1, 2026
362.00
384.10
360.00
380.90
377.39
102,579
Dec 31, 2025
350.25
377.30
350.25
363.50
360.15
139,328
Dec 30, 2025
330.70
352.30
330.70
350.20
346.97
157,696
Dec 29, 2025
321.15
345.00
321.15
330.65
327.60
92,770
Dec 26, 2025
333.05
333.05
322.45
325.05
322.05
33,347
Dec 24, 2025
335.85
341.95
331.60
333.10
330.03
31,963
Dec 23, 2025
336.00
341.50
332.55
335.85
332.75
46,267
Dec 22, 2025
310.15
339.00
310.15
331.75
328.69
118,416
Dec 19, 2025
312.90
315.60
309.00
309.95
307.09
18,059
Dec 18, 2025
312.20
316.50
306.25
312.20
309.32
21,012
Dec 17, 2025
318.85
323.00
311.00
312.10
309.22
24,892
Dec 16, 2025
310.00
318.65
310.00
316.80
313.88
11,645
Dec 15, 2025
319.90
319.90
312.40
313.50
310.61
27,509
Dec 12, 2025
316.50
328.20
315.30
319.85
316.90
18,548
Dec 11, 2025
313.20
317.50
313.20
316.50
313.58
13,970
Dec 10, 2025
322.40
323.10
313.30
314.80
311.90
20,456
Dec 9, 2025
309.10
325.10
303.90
322.40
319.42
361,697
Dec 8, 2025
320.25
320.25
304.20
309.10
306.25
43,041
Dec 5, 2025
319.15
321.50
310.00
320.30
317.34
28,492
Dec 4, 2025
320.25
322.50
314.85
317.50
314.57
30,134
Dec 3, 2025
319.45
324.30
315.05
323.20
320.22
52,737
Dec 2, 2025
313.20
323.00
310.55
319.85
316.90
41,845
Dec 1, 2025
321.30
326.00
311.60
313.15
310.26
139,514
Nov 28, 2025
304.90
332.45
297.00
321.35
318.38
719,954
Nov 27, 2025
309.50
311.65
300.20
304.95
302.14
21,644
Nov 26, 2025
295.45
311.25
293.75
309.40
306.54
45,448
Nov 25, 2025
290.45
297.45
287.70
295.45
292.72
26,768
Nov 24, 2025
299.30
304.45
290.00
292.45
289.75
125,883
Nov 21, 2025
314.10
314.10
300.85
302.85
300.06
40,169
Nov 20, 2025
317.50
317.50
313.00
314.05
311.15
28,698
Nov 19, 2025
319.90
321.00
310.50
317.55
314.62
42,653
Nov 18, 2025
311.35
320.00
306.95
316.45
313.53
43,319
Nov 17, 2025
307.55
314.85
307.55
312.85
309.96
46,842
Nov 14, 2025
321.35
325.00
308.60
309.95
307.09
15,961
Nov 13, 2025
314.80
327.00
314.80
318.70
315.76
84,361
Nov 12, 2025
320.60
320.65
314.50
318.00
315.07
8,509
Nov 11, 2025
317.60
322.60
312.00
319.05
316.11
36,078
Nov 10, 2025
301.10
325.20
301.10
313.60
310.71
122,999
Nov 7, 2025
326.45
340.00
324.50
336.45
333.35
69,053
Nov 6, 2025
342.00
342.00
328.60
332.50
329.43
22,706
Nov 4, 2025
342.60
344.95
334.05
335.45
332.35
63,468
Nov 3, 2025
343.85
346.50
335.50
338.10
334.98
31,778
Oct 31, 2025
338.30
343.05
331.25
341.30
338.15
60,992
Oct 30, 2025
337.20
345.70
331.20
335.90
332.80
135,989
