India Finsec Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
10-06-2026
Wed		 BSE Sensex : 73,983.18
+64.42
+0.09%		 NSE Nifty 50 : 23,214.95
-27.15
-0.12%		 USD - INR
1 $ = Rs 95.23		 Find Stock
Company: India Finsec Ltd MCap (aprox)
623.2 Crores		 Symbol :
535667		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
6.9% 3.6% 9.7%   21.2% 38.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
10-06-26 Wed 209.6 17.6 5.62k 9.2%
09-06-26 Tue 192 -12.95 4 -6.3% Data Update : 7 PM
08-06-26 Mon 204.95 -6.95 655 -3.3% 10-06-26 : 209.6
05-06-26 Fri 211.9 -2.25 1 -1.1%
04-06-26 Thu 214.15 -0.35 42 -0.2% Compared to  :
 01-06-26
196
03-06-26 Wed 214.5 29.4 741 15.9%
02-06-26 Tue 185.1 -10.9 1.11k -5.6% 7 Days %
01-06-26 Mon 196   1.9k 1.6% 6.9%
29-05-26 Fri          
27-05-26 Wed 193 -1.9 10 -1.0% Compared to  :
 11-05-26
202.3
26-05-26 Tue 194.9 2.6 123 1.4%
25-05-26 Mon 192.3   1.13k 1.2% 1 Month %
22-05-26 Fri         3.6%
21-05-26 Thu 190 -2.3 139 -1.2% .
20-05-26 Wed 192.3 -3.5 1.46k -1.8% Compared to  :
 10-04-26
191.05
19-05-26 Tue 195.8 -1.2 167 -0.6%
18-05-26 Mon 197 4 200 2.1% 2 Months %
15-05-26 Fri 193   806 0.8% 9.7%
14-05-26 Thu          
13-05-26 Wed 191.5 4.8 3.99k 2.6% Compared to  :
 10-03-26
12-05-26 Tue 186.7 -15.6 134 -7.7%
11-05-26 Mon 202.3   656 9.4% 3 Months %
08-05-26 Fri          
07-05-26 Thu 185 -5.9 284 -3.1%  
06-05-26 Wed 190.9 2.75 2.34k 1.5% Compared to  :
 10-12-25
173
05-05-26 Tue 188.15 -19 1.73k -9.2%
04-05-26 Mon 207.15 2.2 511 1.1% 6 Months %
30-04-26 Thu 204.95 -0.55 20 -0.3% 21.2%
29-04-26 Wed 205.5 20.4 733 11.0%  
28-04-26 Tue 185.1 -7.05 561 -3.7% Compared to  :
 10-06-25
151
27-04-26 Mon 192.15 10.25 1.61k 5.6%
24-04-26 Fri 181.9 -3.15 1.13k -1.7% 1 year %
23-04-26 Thu 185.05 -10.65 191 -5.4% 38.8%
22-04-26 Wed 195.7 2.45 849 1.3%  
21-04-26 Tue 193.25 -10.4 595 -5.1%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
20-04-26 Mon 203.65 18.75 1.01k 10.1%
17-04-26 Fri 184.9 -0.25 536 -0.1%
16-04-26 Thu 185.15 -8.8 515 -4.5%
15-04-26 Wed 193.95 2.95 385 1.5%
13-04-26 Mon 191 -0.05 47 0.0%
10-04-26 Fri 191.05 11.4 840 6.3%
09-04-26 Thu 179.65 -11.3 412 -5.9%
08-04-26 Wed 190.95 13.95 515 7.9%
07-04-26 Tue 177 -8 310 -4.3%
06-04-26 Mon 185 1.25 176 0.7%
02-04-26 Thu 183.75 0 50 0.0%
01-04-26 Wed 183.75 8.4 501 4.8%
30-03-26 Mon 175.35 -5.65 285 -3.1%
27-03-26 Fri 181   30 -0.1%
25-03-26 Wed        
24-03-26 Tue 181.15 1.3 297 0.7%
23-03-26 Mon 179.85 9 1.27k 5.3%
20-03-26 Fri 170.85 -3.95 96.43k -2.3%
19-03-26 Thu 174.8   94 -5.6%
18-03-26 Wed        
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 185 -2.1 7 -1.1%
26-02-26 Thu 187.1 -1.2 209 -0.6%
25-02-26 Wed 188.3   100 9.2%
24-02-26 Tue        
23-02-26 Mon 172.4 -11.9 10 -6.5%
20-02-26 Fri 184.3 -3.7 1.41k -2.0%
19-02-26 Thu 188 -0.75 50 -0.4%  
18-02-26 Wed 188.75   55 -0.2%  
17-02-26 Tue          
16-02-26 Mon 189.2 0 8 0.0%  
13-02-26 Fri 189.2 -0.65 104 -0.3%  
12-02-26 Thu 189.85 9.65 61 5.4%  
11-02-26 Wed 180.2 9.65 388 5.7%  
10-02-26 Tue 170.55 -12.4 163 -6.8%  
09-02-26 Mon 182.95 -1.8 10 -1.0%  
06-02-26 Fri 184.75 12.65 799 7.4%  
05-02-26 Thu 172.1 3.75 320 2.2%  
04-02-26 Wed 168.35 1.1 1.6k 0.7%  
03-02-26 Tue 167.25 5.55 201 3.4%  
02-02-26 Mon 161.7 -0.35 12.18k -0.2%  
01-02-26 Sun 162.05 -8 3.16k -4.7%  
30-01-26 Fri 170.05 10.75 3.91k 6.7%  
29-01-26 Thu 159.3 -26.7 13.92k -14.4%  
28-01-26 Wed 186 -5.55 115 -2.9%  
27-01-26 Tue 191.55 -2.35 114 -1.2%  
23-01-26 Fri 193.9 20.4 109 11.8%  
22-01-26 Thu 173.5 -11.4 531 -6.2%  
21-01-26 Wed 184.9 8.05 29 4.6%  
20-01-26 Tue 176.85 #N/A 85 -5.9%  
19-01-26 Mon #N/A #N/A   #N/A  
16-01-26 Fri 188 -0.95 45 -0.5%  
14-01-26 Wed 188.95 #N/A 313 8.0%  
13-01-26 Tue #N/A #N/A   #N/A  
12-01-26 Mon 175 0.55 42 0.3%  
09-01-26 Fri 174.45 6.55 477 3.9%  
08-01-26 Thu 167.9 -14.75 92 -8.1%  
07-01-26 Wed 182.65 20.35 1.12k 12.5%  
06-01-26 Tue 162.3 0.05 306 0.0%  
05-01-26 Mon 162.25 #N/A 1.05k -9.0%  
02-01-26 Fri #N/A #N/A   #N/A  
01-01-26 Thu #N/A #N/A   #N/A  
31-12-25 Wed 178.25 10.65 951 6.4%  
30-12-25 Tue 167.6 0 2 0.0%  
29-12-25 Mon 167.6 -10.05 169 -5.7%  
26-12-25 Fri 177.65 14.6 459 9.0%  
24-12-25 Wed 163.05 2.25 1.71k 1.4%  
23-12-25 Tue 160.8 0.7 130 0.4%  
22-12-25 Mon 160.1 -8.3 285 -4.9%  
19-12-25 Fri 168.4 1.4 836 0.8%  
18-12-25 Thu 167 -15.85 323 -8.7%  
17-12-25 Wed 182.85 12.7 778 7.5%  
16-12-25 Tue 170.15 #N/A 16 -0.5%  
15-12-25 Mon #N/A #N/A   #N/A  
12-12-25 Fri 171 -1.95 75 -1.1%  
11-12-25 Thu 172.95 -0.05 12 0.0%  
10-12-25 Wed 173 2 811 1.2%  
09-12-25 Tue 171 3.35 393 2.0%  
08-12-25 Mon 167.65 -9.25 16 -5.2%  
05-12-25 Fri 176.9 7.75 634 4.6%  
04-12-25 Thu 169.15 -18.45 2.29k -9.8%  
03-12-25 Wed 187.6 #N/A 223 13.1%  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon 165.8 -11.45 2 -6.5%  
28-11-25 Fri 177.25 -1.6 439 -0.9%  
27-11-25 Thu 178.85 -1.15 1.38k -0.6%  
26-11-25 Wed 180 14 305 8.4%  
25-11-25 Tue 166 -3.75 9 -2.2%  
24-11-25 Mon 169.75 -10.25 60 -5.7%  
21-11-25 Fri 180 11.95 51 7.1%  
20-11-25 Thu 168.05 -14.05 183 -7.7%  
19-11-25 Wed 182.1 17.8 2.9k 10.8%  
18-11-25 Tue 164.3 -18.2 62 -10.0%  
17-11-25 Mon 182.5 -0.2 7 -0.1%  
14-11-25 Fri 182.7 -1.3 420 -0.7%  
13-11-25 Thu 184 0 1 0.0%  
12-11-25 Wed 184 0 13 0.0%  
11-11-25 Tue 184 -0.95 2 -0.5%  
10-11-25 Mon 184.95 -0.9 24 -0.5%  
07-11-25 Fri 185.85 0 10 0.0%  
06-11-25 Thu 185.85 #VALUE! 232 9.3%  
04-11-25 Tue          
03-11-25 Mon 170 -9.3 176 -5.2%  
31-10-25 Fri 179.3 -0.7 200 -0.4%  
30-10-25 Thu 180 -0.85 5 -0.5%  
29-10-25 Wed 180.85 #N/A 674 11.0%  
28-10-25 Tue #N/A #N/A   #N/A  
27-10-25 Mon 163 -17.95 70 -9.9%  
24-10-25 Fri 180.95 6.8 548 3.9%  
23-10-25 Thu 174.15 -1.8 78 -1.0%  
21-10-25 Tue 175.95 -4 1.09k -2.2%  
20-10-25 Mon 179.95 6.65 1.05k 3.8%  
17-10-25 Fri 173.3 15.45 671 9.8%  
16-10-25 Thu 157.85 7.8 464 5.2%  
15-10-25 Wed 150.05 -4.85 483 -3.1%  
14-10-25 Tue 154.9 0 217 0.0%  
13-10-25 Mon 154.9 0.1 124 0.1%  
10-10-25 Fri 154.8 -16.1 256 -9.4%  
09-10-25 Thu 170.9 3.8 205 2.3%  
08-10-25 Wed 167.1 10.1 31 6.4%  
07-10-25 Tue 157 -14.9 568 -8.7%  
06-10-25 Mon 171.9 #N/A 1.98k -1.8%  
03-10-25 Fri #N/A #N/A   #N/A  
01-10-25 Wed 175 5 4 2.9%  
30-09-25 Tue 170 -0.9 3 -0.5%  
29-09-25 Mon 170.9 0 1 0.0%  
26-09-25 Fri 170.9 #N/A 2.29k -2.9%  
25-09-25 Thu #N/A #N/A   #N/A  
24-09-25 Wed 175.95 -0.8 254 -0.5%  
23-09-25 Tue 176.75 6.8 189 4.0%  
22-09-25 Mon 169.95 -4.95 45 -2.8%  
19-09-25 Fri 174.9 19.85 21 12.8%  
18-09-25 Thu 155.05 -4 208 -2.5%  
17-09-25 Wed 159.05 -5.65 626 -3.4%  
16-09-25 Tue 164.7 -0.3 27 -0.2%  
15-09-25 Mon 165 0.35 335 0.2%  
12-09-25 Fri 164.65 4.65 20 2.9%  
11-09-25 Thu 160 6.6 75 4.3%  
10-09-25 Wed 153.4 4.85 40 3.3%  
09-09-25 Tue 148.55 -3.45 22 -2.3%  
08-09-25 Mon 152 -5.65 86 -3.6%  
05-09-25 Fri 157.65 -6.15 281 -3.8%  
04-09-25 Thu 163.8 0.05 1 0.0%  
03-09-25 Wed 163.75 3.8 378 2.4%  
02-09-25 Tue 159.95 0 19 0.0%  
01-09-25 Mon 159.95 8 243 5.3%  
29-08-25 Fri 151.95 -4.5 1.7k -2.9%  
28-08-25 Thu 156.45 10.4 945 7.1%  
26-08-25 Tue 146.05 -11.95 1.57k -7.6%  
25-08-25 Mon 158 5 18 3.3%  
22-08-25 Fri 153 -4.5 423 -2.9%  
21-08-25 Thu 157.5 7.5 76 5.0%  
20-08-25 Wed 150 0 1 0.0%  
19-08-25 Tue 150 -8 145 -5.1%  
18-08-25 Mon 158 #N/A 25 3.9%  
14-08-25 Thu #N/A #N/A   #N/A  
13-08-25 Wed 152 -0.1 743 -0.1%  
12-08-25 Tue 152.1 6.05 246 4.1%  
11-08-25 Mon 146.05 -5.95 429 -3.9%  
08-08-25 Fri 152 6.95 337 4.8%  
07-08-25 Thu 145.05 -6.95 74 -4.6%  
06-08-25 Wed 152 6.25 621 4.3%  
05-08-25 Tue 145.75 -2.95 15 -2.0%  
04-08-25 Mon 148.7 -8.85 577 -5.6%  
01-08-25 Fri 157.55 14.1 1.3k 9.8%  
31-07-25 Thu 143.45 -5.95 699 -4.0%  
30-07-25 Wed 149.4 6.4 336 4.5%  
29-07-25 Tue 143 #N/A   #N/A  
28-07-25 Mon #N/A #N/A 235 -4.3%  
25-07-25 Fri 149.35 -1.55 1.08k -1.0%  
24-07-25 Thu 150.9 -3.3 231 -2.1%  
23-07-25 Wed 154.2 12 632 8.4%  
22-07-25 Tue 142.2 -8.1 1.52k -5.4%  
21-07-25 Mon 150.3 0 5 0.0%  
18-07-25 Fri 150.3 7.8 308 5.5%  
17-07-25 Thu 142.5 -11.3 670 -7.3%  
16-07-25 Wed 153.8 16.7 2.22k 12.2%  
15-07-25 Tue 137.1 -6.9 312 -4.8%  
14-07-25 Mon 144 2 730 1.4%  
11-07-25 Fri 142 6.8 536 5.0%  
10-07-25 Thu 135.2 -5 806 -3.6%  
09-07-25 Wed 140.2 -7.8 181 -5.3%  
08-07-25 Tue 148 -3.1 257 -2.1%  
07-07-25 Mon 151.1 -0.75 5 -0.5%  
04-07-25 Fri 151.85 5.25 97 3.6%  
03-07-25 Thu 146.6 -7.4 215 -4.8%  
02-07-25 Wed 154 -0.8 454 -0.5%  
01-07-25 Tue 154.8 8.3 5 5.7%  
30-06-25 Mon 146.5 -5.75 31 -3.8%  
27-06-25 Fri 152.25 -0.75 372 -0.5%  
26-06-25 Thu 153 8.45 262 5.8%  
25-06-25 Wed 144.55 -9.95 304 -6.4%  
24-06-25 Tue 154.5 4 258 2.7%  
23-06-25 Mon 150.5 5.35 268 3.7%  
20-06-25 Fri 145.15 4.05 2.78k 2.9%  
19-06-25 Thu 141.1 -16.4 41 -10.4%  
18-06-25 Wed 157.5 18.2 363 13.1%  
17-06-25 Tue 139.3 #N/A 235 -9.0%  
16-06-25 Mon #N/A #N/A   #N/A  
13-06-25 Fri 153 3 227 2.0%  
12-06-25 Thu 150 -0.05 1 0.0%  
11-06-25 Wed 150.05 -0.95 593 -0.6%  
10-06-25 Tue 151 #N/A 1 -1.2%  
09-06-25 Mon #N/A #N/A   #N/A  
06-06-25 Fri 152.85 0 10 0.0%