INDIA FINSEC LTD. Recent Share Price (BSE:IFINSEC)

BSE:IFINSEC - India Finsec Ltd INDIA FINSEC LTD.
Sector: Financials, Industry: Consumer Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Mar 2023	INR	31.32	31.32	31.21	31.21	31.21	+1.31 (+4.38%)	15
3 Mar 2023	INR	30.1	30.14	27.28	29.9	29.9	+1.19 (+4.14%)	1,863
2 Mar 2023	INR	28.1	29.25	28.1	28.71	28.71	+0.61 (+2.17%)	16
1 Mar 2023	INR	28.1	28.1	28.1	28.1	28.1	+0.25 (+0.90%)	2
28 Feb 2023	INR	25.65	28.3	25.65	27.85	27.85	+0.85 (+3.15%)	631
27 Feb 2023	INR	25.15	27.3	25.15	27	27	+0.65 (+2.47%)	21
24 Feb 2023	INR	27.5	27.5	26.35	26.35	26.35	-1.35 (-4.87%)	65
23 Feb 2023	INR	30.3	30.3	27.5	27.7	27.7	-1.2 (-4.15%)	21,075
22 Feb 2023	INR	28.55	29.25	26.6	28.9	28.9	+0.95 (+3.40%)	9,600
21 Feb 2023	INR	27.95	27.95	26.8	27.95	27.95	+1.3 (+4.88%)	1,856
20 Feb 2023	INR	25.8	28.5	25.8	26.65	26.65	-0.5 (-1.84%)	771,821
17 Feb 2023	INR	28.4	28.4	27.15	27.15	27.15	-1.35 (-4.74%)	201
16 Feb 2023	INR	31.5	31.5	28.5	28.5	28.5	-1.5 (-5%)	704
15 Feb 2023	INR	31.5	31.5	29.95	30	30	-1.5 (-4.76%)	2,045
14 Feb 2023	INR	31.5	31.5	31.5	31.5	31.5	-1 (-3.08%)	1
13 Feb 2023	INR	33	33	32.5	32.5	32.5	-0.5 (-1.52%)	17
10 Feb 2023	INR	33	33	32.25	33	33	-0.9 (-2.65%)	802
9 Feb 2023	INR	36.4	36.4	33.9	33.9	33.9	-1.75 (-4.91%)	553
8 Feb 2023	INR	35.95	35.95	35.65	35.65	35.65	-1.85 (-4.93%)	295
7 Feb 2023	INR	38	38	37.5	37.5	37.5	-1.5 (-3.85%)	33
6 Feb 2023	INR	39	39	39	39	39	0.0 (0.0%)	0
3 Feb 2023	INR	39	39	39	39	39	0.0 (0.0%)	0
2 Feb 2023	INR	39	39	39	39	39	0.0 (0.0%)	0
1 Feb 2023	INR	39	39	39	39	39	-0.9 (-2.26%)	206
31 Jan 2023	INR	39.9	39.9	39.9	39.9	39.9	-2.1 (-5%)	4
30 Jan 2023	INR	42	42	42	42	42	-0.5 (-1.18%)	2
27 Jan 2023	INR	41	42.5	41	42.5	42.5	-0.3 (-0.70%)	5,005
25 Jan 2023	INR	42.85	42.85	42.8	42.8	42.8	-0.2 (-0.47%)	2
24 Jan 2023	INR	39.65	43	39.65	43	43	+1.3 (+3.12%)	269
23 Jan 2023	INR	43	43	41.7	41.7	41.7	-1.3 (-3.02%)	14