India Finsec Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
30-03-2026
Monday		 BSE Sensex : 71,947.55
-1635.67
-2.22%		 NSE Nifty 50 : 22,331.40
-488.20
-2.14%		 USD - INR
1 $ = Rs 94.57		 Find Stock
Company: India Finsec Ltd MCap (aprox)
520 Crores		 Symbol :
535667		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-5.3% -5.2% 8.4%     20.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-03-26 Mon 175.35 -5.65 285 -3.1%
27-03-26 Fri 181   30 -0.1% Data Update : 8 PM
25-03-26 Wed         30-03-26 : 175.35
24-03-26 Tue 181.15 1.3 297 0.7%
23-03-26 Mon 179.85 9 1.27k 5.3% Compared to  :
 18-03-26
185.1
20-03-26 Fri 170.85 -3.95 96.43k -2.3%
19-03-26 Thu 174.8   94 -5.6% 7 Days %
18-03-26 Wed 185.1 0.1 300 5.4% -5.3%
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 Compared to  :
 27-02-26
185
13-03-26 Fri
12-03-26 Thu 1 Month %
11-03-26 Wed -5.2%
10-03-26 Tue .
09-03-26 Mon Compared to  :
 30-01-26
161.7
06-03-26 Fri
05-03-26 Thu 2 Months %
04-03-26 Wed 8.4%
02-03-26 Mon  
27-02-26 Fri 185   304 0.0% Compared to  :
 30-12-25
26-02-26 Thu        
25-02-26 Wed 185 -2.1 7 -1.1% 3 Months %
24-02-26 Tue 187.1 -1.2 209 -0.6%  
23-02-26 Mon 188.3   100 9.2%  
20-02-26 Fri         #N/A
19-02-26 Thu 172.4 -11.9 10 -6.5%
18-02-26 Wed 184.3 -3.7 1.41k -2.0% 6 Months %
17-02-26 Tue 188 -0.75 50 -0.4%  
16-02-26 Mon 188.75   55 -0.2%  
13-02-26 Fri         Compared to  :
 01-04-25
145.05
12-02-26 Thu 189.2 0 8 0.0%
11-02-26 Wed 189.2 -0.65 104 -0.3% 1 year %
10-02-26 Tue 189.85 9.65 61 5.4% 20.9%
09-02-26 Mon 180.2 9.65 388 5.7%  
06-02-26 Fri 170.55 -12.4 163 -6.8%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
05-02-26 Thu 182.95 -1.8 10 -1.0%
04-02-26 Wed 184.75 12.65 799 7.4%
03-02-26 Tue 172.1 3.75 320 2.2%
02-02-26 Mon 168.35 1.1 1.6k 0.7%
01-02-26 Sun 167.25 5.55 201 3.4%
30-01-26 Fri 161.7 -0.35 12.18k -0.2%
29-01-26 Thu 162.05 -8 3.16k -4.7%
28-01-26 Wed 170.05 10.75 3.91k 6.7%
27-01-26 Tue 159.3 -26.7 13.92k -14.4%
23-01-26 Fri 186 -5.55 115 -2.9%
22-01-26 Thu 191.55 -2.35 114 -1.2%
21-01-26 Wed 193.9 20.4 109 11.8%
20-01-26 Tue 173.5 -11.4 531 -6.2%
19-01-26 Mon 184.9 8.05 29 4.6%
16-01-26 Fri 176.85   85 -5.9%
14-01-26 Wed        
13-01-26 Tue 188 -0.95 45 -0.5%
12-01-26 Mon 188.95   313 8.0%
09-01-26 Fri        
08-01-26 Thu 175 0.55 42 0.3%
07-01-26 Wed 174.45 6.55 477 3.9%
06-01-26 Tue 167.9 -14.75 92 -8.1%
05-01-26 Mon 182.65 20.35 1.12k 12.5%
02-01-26 Fri 162.3 0.05 306 0.0%
01-01-26 Thu 162.25   1.05k -9.0%
31-12-25 Wed        
30-12-25 Tue        
29-12-25 Mon 178.25 10.65 951 6.4%
26-12-25 Fri 167.6 0 2 0.0%
24-12-25 Wed 167.6 -10.05 169 -5.7%
23-12-25 Tue 177.65 14.6 459 9.0%
22-12-25 Mon 163.05 2.25 1.71k 1.4%
19-12-25 Fri 160.8 0.7 130 0.4%
18-12-25 Thu 160.1 -8.3 285 -4.9%
17-12-25 Wed 168.4 1.4 836 0.8%
16-12-25 Tue 167 -15.85 323 -8.7%
15-12-25 Mon 182.85 12.7 778 7.5%
12-12-25 Fri 170.15   16 -0.5%  
11-12-25 Thu          
10-12-25 Wed 171 -1.95 75 -1.1%  
09-12-25 Tue 172.95 -0.05 12 0.0%  
08-12-25 Mon 173 2 811 1.2%  
05-12-25 Fri 171 3.35 393 2.0%  
04-12-25 Thu 167.65 -9.25 16 -5.2%  
03-12-25 Wed 176.9 7.75 634 4.6%  
02-12-25 Tue 169.15 -18.45 2.29k -9.8%  
01-12-25 Mon 187.6 #N/A 223 13.1%  
28-11-25 Fri #N/A #N/A   #N/A  
27-11-25 Thu 165.8 -11.45 2 -6.5%  
26-11-25 Wed 177.25 -1.6 439 -0.9%  
25-11-25 Tue 178.85 -1.15 1.38k -0.6%  
24-11-25 Mon 180 14 305 8.4%  
21-11-25 Fri 166 -3.75 9 -2.2%  
20-11-25 Thu 169.75 -10.25 60 -5.7%  
19-11-25 Wed 168.05 -14.05 183 -7.7%  
18-11-25 Tue 180 11.95 51 7.1%  
17-11-25 Mon 182.1 17.8 2.9k 10.8%  
14-11-25 Fri 164.3 -18.2 62 -10.0%  
13-11-25 Thu 182.5 -0.2 7 -0.1%  
12-11-25 Wed 182.7 -1.3 420 -0.7%  
11-11-25 Tue 184 0 1 0.0%  
10-11-25 Mon 184 0 13 0.0%  
07-11-25 Fri 184 -0.95 2 -0.5%  
06-11-25 Thu 184.95 -0.9 24 -0.5%  
04-11-25 Tue 185.85 0 10 0.0%  
03-11-25 Mon #N/A #N/A   #N/A  
31-10-25 Fri 185.85 #N/A 232 9.3%  
30-10-25 Thu 170 -9.3 176 -5.2%  
29-10-25 Wed 179.3 -0.7 200 -0.4%  
28-10-25 Tue 180 -0.85 5 -0.5%  
27-10-25 Mon 180.85 #N/A 674 11.0%  
24-10-25 Fri #N/A #N/A   #N/A  
23-10-25 Thu 163 -17.95 70 -9.9%  
21-10-25 Tue 180.95 6.8 548 3.9%  
20-10-25 Mon 174.15 -1.8 78 -1.0%  
17-10-25 Fri 175.95 -4 1.09k -2.2%  
16-10-25 Thu 179.95 6.65 1.05k 3.8%  
15-10-25 Wed 173.3 15.45 671 9.8%  
14-10-25 Tue 157.85 7.8 464 5.2%  
13-10-25 Mon 150.05 -4.85 483 -3.1%  
10-10-25 Fri 154.9 0 217 0.0%  
09-10-25 Thu 154.9 0.1 124 0.1%  
08-10-25 Wed 154.8 -16.1 256 -9.4%  
07-10-25 Tue 167.1 10.1 31 6.4%  
06-10-25 Mon 170.9 3.8 205 2.3%  
03-10-25 Fri 157 -14.9 568 -8.7%  
01-10-25 Wed 171.9 #N/A 1.98k -1.8%  
30-09-25 Tue #N/A #N/A   #N/A  
29-09-25 Mon 175 5 4 2.9%  
26-09-25 Fri 170 -0.9 3 -0.5%  
25-09-25 Thu 170.9 0 1 0.0%  
24-09-25 Wed 170.9 #N/A 2.29k -2.9%  
23-09-25 Tue #N/A #N/A   #N/A  
22-09-25 Mon 175.95 -0.8 254 -0.5%  
19-09-25 Fri 176.75 6.8 189 4.0%  
18-09-25 Thu 174.9 19.85 21 12.8%  
17-09-25 Wed 169.95 -4.95 45 -2.8%  
16-09-25 Tue 155.05 -4 208 -2.5%  
15-09-25 Mon 159.05 -5.65 626 -3.4%  
12-09-25 Fri 164.7 -0.3 27 -0.2%  
11-09-25 Thu 165 0.35 335 0.2%  
10-09-25 Wed 164.65 4.65 20 2.9%  
09-09-25 Tue 160 6.6 75 4.3%  
08-09-25 Mon 153.4 4.85 40 3.3%  
05-09-25 Fri 148.55 -3.45 22 -2.3%  
04-09-25 Thu 152 -5.65 86 -3.6%  
03-09-25 Wed 157.65 -6.15 281 -3.8%  
02-09-25 Tue 163.8 0.05 1 0.0%  
01-09-25 Mon 163.75 3.8 378 2.4%  
29-08-25 Fri 159.95 0 19 0.0%  
28-08-25 Thu 159.95 8 243 5.3%  
26-08-25 Tue 151.95 -4.5 1.7k -2.9%  
25-08-25 Mon 156.45 10.4 945 7.1%  
22-08-25 Fri 146.05 -11.95 1.57k -7.6%  
21-08-25 Thu 158 5 18 3.3%  
20-08-25 Wed 153 -4.5 423 -2.9%  
19-08-25 Tue 157.5 7.5 76 5.0%  
18-08-25 Mon 150 0 1 0.0%  
14-08-25 Thu 158 #N/A 25 3.9%  
13-08-25 Wed 150 -8 145 -5.1%  
12-08-25 Tue #N/A #N/A   #N/A  
11-08-25 Mon 152 -0.1 743 -0.1%  
08-08-25 Fri 152.1 6.05 246 4.1%  
07-08-25 Thu 146.05 -5.95 429 -3.9%  
06-08-25 Wed 152 6.95 337 4.8%  
05-08-25 Tue 145.05 -6.95 74 -4.6%  
04-08-25 Mon 152 6.25 621 4.3%  
01-08-25 Fri 145.75 -2.95 15 -2.0%  
31-07-25 Thu 148.7 -8.85 577 -5.6%  
30-07-25 Wed 157.55 14.1 1.3k 9.8%  
29-07-25 Tue 143.45 -5.95 699 -4.0%  
28-07-25 Mon 149.4 6.4 336 4.5%  
25-07-25 Fri 143 #N/A 235 -4.3%  
24-07-25 Thu #N/A #N/A   #N/A  
23-07-25 Wed 149.35 -1.55 1.08k -1.0%  
22-07-25 Tue 150.9 -3.3 231 -2.1%  
21-07-25 Mon 154.2 12 632 8.4%  
18-07-25 Fri 142.2 -8.1 1.52k -5.4%  
17-07-25 Thu 150.3 0 5 0.0%  
16-07-25 Wed 150.3 7.8 308 5.5%  
15-07-25 Tue 142.5 -11.3 670 -7.3%  
14-07-25 Mon 153.8 16.7 2.22k 12.2%  
11-07-25 Fri 137.1 -6.9 312 -4.8%  
10-07-25 Thu 144 2 730 1.4%  
09-07-25 Wed 142 6.8 536 5.0%  
08-07-25 Tue 135.2 -5 806 -3.6%  
07-07-25 Mon 140.2 -7.8 181 -5.3%  
04-07-25 Fri 148 -3.1 257 -2.1%  
03-07-25 Thu 151.1 -0.75 5 -0.5%  
02-07-25 Wed 151.85 5.25 97 3.6%  
01-07-25 Tue 146.6 -7.4 215 -4.8%  
30-06-25 Mon 154 -0.8 454 -0.5%  
27-06-25 Fri 154.8 8.3 5 5.7%  
26-06-25 Thu 146.5 -5.75 31 -3.8%  
25-06-25 Wed 152.25 -0.75 372 -0.5%  
24-06-25 Tue 153 8.45 262 5.8%  
23-06-25 Mon 144.55 -9.95 304 -6.4%  
20-06-25 Fri 150.5 5.35 268 3.7%  
19-06-25 Thu 154.5 4 258 2.7%  
18-06-25 Wed 145.15 4.05 2.78k 2.9%  
17-06-25 Tue 141.1 -16.4 41 -10.4%  
16-06-25 Mon 157.5 18.2 363 13.1%  
13-06-25 Fri 139.3 #N/A 235 -9.0%  
12-06-25 Thu #N/A #N/A   #N/A  
11-06-25 Wed 153 3 227 2.0%  
10-06-25 Tue 150.05 -0.95 593 -0.6%  
09-06-25 Mon 150 -0.05 1 0.0%  
06-06-25 Fri 151 #N/A 1 -1.2%  
05-06-25 Thu #N/A #N/A   #N/A  
04-06-25 Wed 152.85 0 10 0.0%  
03-06-25 Tue 152.85 -0.15 8 -0.1%  
02-06-25 Mon 153 #N/A 815 1.9%  
30-05-25 Fri #N/A #N/A   #N/A  
29-05-25 Thu 150.2 0.95 2 0.6%  
28-05-25 Wed 146.95 4.95 399 3.5%  
27-05-25 Tue 149.25 2.3 272 1.6%  
26-05-25 Mon 142 -2.65 377 -1.8%  
23-05-25 Fri 144.65 -0.55 100 -0.4%  
22-05-25 Thu 145 -0.35 140 -0.2%  
21-05-25 Wed 145.55 11.05 1.38k 8.2%  
20-05-25 Tue 134.5 -17.45 2.95k -11.5%  
19-05-25 Mon 151.95 10.25 194 7.2%  
16-05-25 Fri 141.7 #N/A 8.52k -7.9%  
15-05-25 Thu #N/A #N/A   #N/A  
14-05-25 Wed 153.9 1.5 108 1.0%  
13-05-25 Tue 152.4 3.85 49 2.6%  
12-05-25 Mon 148.55 -5.65 10.05k -3.7%  
09-05-25 Fri 154.2 #N/A 25 0.0%  
08-05-25 Thu 154.2 #N/A 72 6.3%  
07-05-25 Wed #N/A #N/A   #N/A  
06-05-25 Tue #N/A #N/A   #N/A  
05-05-25 Mon #N/A #N/A   #N/A  
02-05-25 Fri 145 -10 4.68k -6.5%  
30-04-25 Wed 155 -0.45 1 -0.3%  
29-04-25 Tue 155.45 10.45 487 7.2%  
28-04-25 Mon 145 -0.05 204 0.0%  
25-04-25 Fri 145.05 -1.15 1.25k -0.8%  
24-04-25 Thu 146.2 -14.8 135 -9.2%  
23-04-25 Wed 161 15 101 10.3%  
22-04-25 Tue 146 #N/A 248 -5.7%  
21-04-25 Mon #N/A #N/A   #N/A  
17-04-25 Thu 154.85 0 30 0.0%  
16-04-25 Wed 154.85 -3.1 492 -2.0%  
15-04-25 Tue 157.95 12.9 61 8.9%  
11-04-25 Fri 145.05 -8.95 2.18k -5.8%  
09-04-25 Wed 154 -11.95 875 -7.2%  
08-04-25 Tue 165.95 17.05 235 11.5%  
07-04-25 Mon 148.9 -1.55 64 -1.0%  
04-04-25 Fri 150.45 -22.4 474 -13.0%  
03-04-25 Thu 172.85 13.65 2.46k 8.6%  
02-04-25 Wed 159.2 14.15 11 9.8%  
01-04-25 Tue 145.05 -3.45 222 -2.3%  
28-03-25 Fri #N/A #N/A   #N/A  
27-03-25 Thu 148.5 #N/A 915 -5.0%  
26-03-25 Wed 156.3 7.65 40 5.1%