IIFL Securities

IIFS
🏛️ india →
273.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.90 91.45 89.20 91.05 0.0M
2021-12-30 89.85 90.50 87.95 88.60 0.0M
2021-12-29 88.90 89.65 87.40 87.95 0.0M
2021-12-28 88.15 89.00 87.80 88.25 0.0M
2021-12-27 88.00 88.15 86.45 87.15 0.0M
2021-12-24 89.50 89.60 87.55 87.90 0.0M
2021-12-23 90.45 91.30 88.25 88.80 0.0M
2021-12-22 88.00 92.65 87.00 89.05 0.0M
2021-12-21 87.15 88.30 85.55 86.15 0.0M
2021-12-20 89.00 89.05 81.15 85.20 0.0M
2021-12-17 92.05 92.05 88.30 89.15 0.0M
2021-12-16 94.35 94.55 91.25 91.70 0.0M
2021-12-15 92.90 98.10 92.15 92.60 0.1M
2021-12-14 93.30 94.40 92.40 92.75 0.0M
2021-12-13 94.50 96.15 92.80 93.65 0.1M
2021-12-10 90.05 93.75 89.50 93.10 0.0M
2021-12-09 93.90 93.90 91.00 91.20 0.0M
2021-12-08 91.45 92.30 91.05 91.35 0.0M
2021-12-07 92.90 93.85 89.40 90.85 0.1M
2021-12-06 89.25 89.30 87.50 87.90 0.0M
2021-12-03 93.25 93.25 87.60 88.65 0.1M
2021-12-02 85.45 92.65 85.40 90.95 0.1M
2021-12-01 85.35 86.50 83.00 84.25 0.0M
2021-11-30 84.55 90.40 83.90 84.50 0.0M
2021-11-29 84.35 89.25 84.15 85.75 0.1M
2021-11-26 95.00 95.00 86.70 87.95 0.0M
2021-11-25 93.80 93.95 92.40 92.80 0.0M
2021-11-24 96.50 96.50 93.35 93.60 0.0M
2021-11-23 91.85 96.60 88.90 93.65 0.0M
2021-11-22 95.00 95.05 90.45 93.00 0.0M
2021-11-18 96.00 98.30 94.15 94.65 0.0M
2021-11-17 98.30 98.30 96.10 96.80 0.0M
2021-11-16 96.80 99.05 96.70 97.40 0.0M
2021-11-15 98.55 99.50 97.10 97.45 0.0M
2021-11-12 99.80 100.00 97.75 98.30 0.0M
2021-11-11 99.50 100.90 97.25 98.75 0.0M
2021-11-10 99.50 102.75 98.10 98.70 0.1M
2021-11-09 101.50 101.50 99.00 99.80 0.0M
2021-11-08 101.95 101.95 99.10 99.90 0.0M
2021-11-04 101.80 101.80 98.30 99.35 0.0M
2021-11-03 100.90 100.90 97.55 97.95 0.0M
2021-11-02 100.50 100.50 98.25 99.00 0.0M
2021-11-01 97.40 99.45 97.00 98.25 0.0M
2021-10-29 97.00 98.10 94.10 96.15 0.0M
2021-10-28 100.90 100.90 96.05 96.95 0.1M
2021-10-27 101.00 101.85 99.35 99.70 0.0M
2021-10-26 96.50 100.90 96.15 99.35 0.1M
2021-10-25 103.80 103.90 96.00 97.25 0.1M
2021-10-22 108.95 108.95 100.25 102.50 0.0M
2021-10-21 108.45 113.45 104.65 105.00 0.1M
2021-10-20 107.00 109.95 102.00 105.40 0.1M
2021-10-19 116.05 116.55 105.90 107.15 0.0M
2021-10-18 117.90 117.90 114.45 114.85 0.0M
2021-10-14 115.30 117.00 111.35 114.30 0.1M
2021-10-13 114.90 116.85 113.65 114.60 0.1M
2021-10-12 117.80 119.15 111.70 112.40 0.1M
2021-10-11 106.25 116.85 106.25 116.85 0.3M
2021-10-08 100.00 107.10 99.40 106.25 0.1M
2021-10-07 96.35 102.05 96.35 99.25 0.1M
2021-10-06 99.75 100.95 98.05 98.45 0.0M
2021-10-05 101.00 101.00 98.75 98.95 0.0M
2021-10-04 101.00 102.00 98.75 99.20 0.1M
2021-10-01 96.10 101.95 95.75 100.70 0.1M
2021-09-30 100.90 102.90 96.75 97.65 0.1M
2021-09-29 103.45 105.10 98.60 99.50 0.1M
2021-09-28 94.55 102.90 94.00 101.80 0.1M
2021-09-27 95.20 95.20 93.00 93.55 0.0M
2021-09-24 93.90 95.40 92.65 93.25 0.0M
2021-09-23 94.05 94.80 93.30 93.85 0.0M
2021-09-22 93.00 94.90 92.15 92.75 0.0M
2021-09-21 91.80 93.30 90.00 91.15 0.0M
2021-09-20 95.85 96.75 90.55 91.80 0.0M
2021-09-17 94.05 96.50 92.05 95.75 0.0M
2021-09-16 96.95 96.95 92.90 93.60 0.1M
2021-09-15 94.65 94.85 93.35 94.10 0.0M
2021-09-14 96.25 98.10 94.00 94.25 0.1M
2021-09-13 92.80 98.00 92.60 95.35 0.1M
2021-09-09 91.60 94.95 91.60 93.75 0.0M
2021-09-08 91.10 95.55 90.80 94.10 0.1M
2021-09-07 95.95 95.95 89.00 91.10 0.1M
2021-09-06 94.70 96.40 93.00 93.55 0.0M
2021-09-03 96.00 97.80 94.05 94.70 0.0M
2021-09-02 92.45 94.95 90.90 94.05 0.0M
2021-09-01 94.10 94.35 90.00 91.30 0.0M
2021-08-31 95.60 95.60 93.10 93.40 0.0M
2021-08-30 92.05 98.75 92.05 94.15 0.1M
2021-08-27 94.95 95.65 92.70 93.65 0.0M
2021-08-26 91.05 98.50 91.05 94.80 0.1M
2021-08-25 95.85 100.60 93.45 96.75 0.1M
2021-08-24 80.75 92.95 80.75 92.95 0.1M
2021-08-23 90.10 91.70 80.90 84.50 0.1M
2021-08-20 88.50 94.25 88.40 89.35 0.0M
2021-08-18 92.00 97.00 92.00 94.10 0.0M
2021-08-17 96.95 97.05 94.00 94.60 0.1M
2021-08-16 100.60 100.60 96.20 96.55 0.0M
2021-08-13 103.35 103.35 98.45 99.55 0.0M
2021-08-12 95.10 102.20 95.10 101.50 0.1M
2021-08-11 97.05 98.90 90.35 96.80 0.1M
2021-08-10 100.80 105.95 94.70 98.20 0.1M
2021-08-09 103.05 107.00 100.40 102.15 0.0M
2021-08-06 106.05 108.05 104.50 104.85 0.1M
2021-08-05 105.55 109.90 105.10 105.65 0.0M
2021-08-04 111.00 113.70 107.25 108.35 0.1M
2021-08-03 116.40 116.40 112.10 112.60 0.1M
2021-08-02 117.80 117.80 113.50 114.50 0.1M
2021-07-30 112.80 117.30 111.50 111.85 0.1M
2021-07-29 106.45 114.20 105.65 111.85 0.1M
2021-07-28 109.70 109.85 102.65 105.40 0.1M
2021-07-27 110.80 112.40 105.95 107.75 0.1M
2021-07-26 113.00 114.75 106.70 107.80 0.2M
2021-07-23 113.10 119.20 112.30 113.50 0.1M
2021-07-22 123.95 128.55 112.50 113.80 0.4M
2021-07-20 124.00 124.80 113.90 121.65 0.2M
2021-07-19 119.00 126.90 118.65 123.25 0.2M
2021-07-16 114.90 125.70 114.10 120.00 0.5M
2021-07-15 112.50 117.15 111.85 113.80 0.4M
2021-07-14 107.00 112.85 104.60 110.90 0.4M
2021-07-13 103.25 106.50 100.05 104.40 0.3M
2021-07-12 102.40 104.50 98.60 101.25 0.2M
2021-07-09 95.70 105.90 94.85 100.55 1.1M
2021-07-08 87.40 101.40 85.55 97.65 1.2M
2021-07-07 78.00 91.80 76.25 90.90 1.1M
2021-07-06 78.00 79.20 76.10 76.50 0.1M
2021-07-05 77.00 78.75 76.00 77.15 0.1M
2021-07-02 74.30 77.00 73.20 75.30 0.2M
2021-07-01 76.75 76.75 74.20 74.50 0.0M
2021-06-30 75.85 77.00 74.30 74.65 0.1M
2021-06-29 76.30 76.90 74.00 74.70 0.1M
2021-06-28 72.90 75.35 72.90 74.80 0.1M
2021-06-25 72.50 73.55 71.00 71.75 0.0M
2021-06-24 74.10 75.90 71.20 71.95 0.1M
2021-06-23 71.95 80.10 70.40 74.90 0.1M
2021-06-22 71.75 73.35 71.05 71.40 0.0M
2021-06-21 70.05 72.05 67.70 71.75 0.1M
2021-06-18 73.65 73.65 68.00 70.35 0.1M
2021-06-17 72.60 73.55 71.15 71.70 0.0M
2021-06-16 73.50 75.70 72.60 72.85 0.1M
2021-06-15 72.05 76.35 71.05 74.05 0.1M
2021-06-14 72.80 72.80 70.50 71.75 0.0M
2021-06-11 73.50 74.00 70.90 72.20 0.1M
2021-06-10 73.00 74.25 71.00 72.50 0.1M
2021-06-09 74.95 75.60 71.45 72.15 0.0M
2021-06-08 79.00 79.00 74.60 74.75 0.0M
2021-06-07 76.15 78.50 75.60 75.95 0.1M
2021-06-04 77.55 77.55 74.80 76.15 0.1M
2021-06-03 72.80 76.30 72.80 75.00 0.0M
2021-06-02 72.80 73.70 71.55 72.80 0.0M
2021-06-01 76.10 76.40 70.85 72.75 0.1M
2021-05-31 77.35 78.50 74.85 75.45 0.0M
2021-05-28 78.05 79.95 74.60 75.80 0.2M
2021-05-27 75.40 80.90 74.50 78.40 0.2M
2021-05-26 75.00 77.50 73.30 74.65 0.2M
2021-05-25 75.80 78.50 73.00 74.20 0.2M
2021-05-24 73.75 78.50 72.65 74.75 0.9M
2021-05-21 63.95 75.35 63.10 72.75 1.6M
2021-05-20 62.65 64.60 61.75 62.80 0.2M
2021-05-19 62.90 63.50 60.60 62.55 0.0M
2021-05-18 60.35 64.30 60.25 61.95 0.1M
2021-05-17 60.95 61.50 58.60 60.35 0.1M
2021-05-14 62.00 62.00 57.95 58.85 0.0M
2021-05-12 63.95 63.95 60.10 60.60 0.1M
2021-05-11 61.00 64.40 60.50 61.85 0.2M
2021-05-10 66.00 66.60 62.05 62.40 0.1M
2021-05-07 63.00 68.10 62.20 64.10 0.6M
2021-05-06 57.50 64.00 55.10 61.70 0.7M
2021-05-05 57.35 59.95 55.45 56.85 0.2M
2021-05-04 53.40 57.20 53.10 54.90 0.2M
2021-05-03 52.90 52.90 50.70 52.40 0.0M
2021-04-30 50.25 52.90 49.90 52.20 0.1M
2021-04-29 51.40 51.40 49.20 49.50 0.0M
2021-04-28 51.00 51.70 50.65 50.75 0.0M
2021-04-27 49.80 51.45 48.95 50.60 0.0M
2021-04-26 49.10 52.90 48.00 50.05 0.0M
2021-04-23 49.50 50.50 48.50 48.75 0.0M
2021-04-22 46.40 51.50 46.40 49.00 0.1M
2021-04-20 47.50 48.60 46.80 47.50 0.1M
2021-04-19 47.90 47.90 46.20 47.05 0.0M
2021-04-16 49.15 49.15 47.70 48.35 0.0M
2021-04-15 48.25 48.90 47.65 48.15 0.0M
2021-04-13 47.70 48.90 47.45 47.90 0.0M
2021-04-12 49.00 51.40 47.25 47.55 0.2M
2021-04-09 52.70 53.55 51.40 51.60 0.0M
2021-04-08 53.25 53.80 51.95 52.35 0.0M
2021-04-07 49.70 56.00 49.20 52.50 0.1M
2021-04-06 50.55 50.70 48.60 49.00 0.0M
2021-04-05 49.45 50.20 48.25 49.85 0.0M
2021-04-01 47.20 51.20 47.15 50.15 0.1M
2021-03-31 47.60 47.75 46.25 46.80 0.0M
2021-03-30 46.90 47.00 46.00 46.20 0.0M
2021-03-26 47.00 47.70 46.30 46.35 0.0M
2021-03-25 48.00 48.45 46.10 46.45 0.0M
2021-03-24 51.70 51.70 48.35 48.50 0.1M
2021-03-23 50.90 51.95 50.00 50.20 0.0M
2021-03-22 49.90 51.60 49.20 50.30 0.1M
2021-03-19 49.00 50.25 48.20 49.75 0.1M
2021-03-18 52.35 53.00 49.10 50.25 0.1M
2021-03-17 53.95 54.75 52.00 52.25 0.0M
2021-03-16 52.25 55.60 52.25 53.75 0.1M
2021-03-15 53.10 54.15 52.00 53.45 0.1M
2021-03-12 56.65 56.65 53.60 53.90 0.1M
2021-03-10 55.55 57.25 55.30 55.55 0.1M
2021-03-09 56.45 56.45 54.60 54.95 0.1M
2021-03-08 54.60 58.00 54.60 55.55 0.1M
2021-03-05 56.15 56.60 54.20 54.40 0.0M
2021-03-04 56.95 56.95 55.50 56.05 0.1M
2021-03-03 55.50 58.15 55.45 56.20 0.0M
2021-03-02 56.95 56.95 54.55 54.95 0.1M
2021-03-01 55.50 57.70 54.65 55.05 0.2M
2021-02-26 55.50 57.75 53.00 54.35 0.3M
2021-02-25 62.25 65.60 54.30 55.50 1.2M
2021-02-24 47.95 56.15 47.95 56.15 1.8M
2021-02-23 46.60 47.50 41.95 46.80 0.1M
2021-02-22 46.55 46.90 45.35 46.40 0.0M
2021-02-19 46.35 47.80 45.65 45.95 0.0M
2021-02-18 47.65 48.40 46.90 47.15 0.1M
2021-02-17 44.65 48.35 44.00 47.05 0.1M
2021-02-16 43.45 45.30 43.45 44.55 0.0M
2021-02-15 44.60 46.50 43.65 43.95 0.1M
2021-02-12 47.65 47.75 45.50 45.95 0.0M
2021-02-11 48.00 48.45 46.75 47.25 0.0M
2021-02-10 46.35 47.85 46.35 47.50 0.1M
2021-02-09 49.35 49.40 46.50 46.90 0.1M
2021-02-08 48.45 48.75 47.55 48.45 0.1M
2021-02-05 49.35 49.35 47.65 48.45 0.1M
2021-02-04 47.80 49.30 47.80 48.00 0.0M
2021-02-03 48.95 49.55 47.10 48.55 0.1M
2021-02-02 49.65 49.85 47.50 48.10 0.0M
2021-02-01 46.40 49.50 46.00 48.35 0.1M
2021-01-29 48.20 49.00 45.60 46.40 0.0M
2021-01-28 50.45 50.45 47.45 47.65 0.0M
2021-01-27 49.45 49.45 48.10 48.95 0.1M
2021-01-25 52.80 52.80 48.75 49.45 0.0M
2021-01-22 50.60 51.95 49.00 51.55 0.2M
2021-01-21 51.55 52.35 51.15 51.95 0.1M
2021-01-20 50.25 51.45 50.25 50.95 0.0M
2021-01-19 52.50 52.50 50.55 50.90 0.1M
2021-01-18 54.40 54.40 51.00 51.95 0.1M
2021-01-15 53.30 54.50 51.35 52.45 0.2M
2021-01-14 52.00 53.50 50.95 52.35 0.3M
2021-01-13 51.90 52.10 49.90 51.85 0.3M
2021-01-12 52.40 52.40 51.75 51.95 0.1M
2021-01-11 50.40 52.45 50.00 52.10 0.1M
2021-01-08 50.05 50.20 49.00 50.05 0.1M
2021-01-07 49.00 49.90 48.90 49.55 0.1M
2021-01-06 51.45 51.45 48.35 49.05 0.2M
2021-01-05 48.95 50.50 48.55 50.00 0.2M
2021-01-04 48.75 48.75 47.40 48.00 0.2M
2021-01-01 47.80 48.20 46.70 47.85 0.1M