Stock listing
BSE:IFINSEC India Finsec Ltd. Share Price
Follow India Finsec Ltd. into a list and get an email when it puts out news.
Share price · BSE:IFINSEC
₹249.50 INR +0.50 (+0.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹249.50 – ₹249.50 INROct 30, 2026
- Volume
- 3,578 sharesOct 30, 2026
- 52-week range
- ₹140.10 – ₹298.80 INRLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- ₹454,865 INRMedian day 730 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:IFINSEC · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹249.50 | +0.50 | +0.2% | ₹249.50 | ₹249.50 | ₹249.50 | 3,578 | |
| ₹249.00 | -0.90 | -0.4% | ₹250.00 | ₹250.00 | ₹248.50 | 3,032 | |
| ₹249.90 | -0.10 | 0.0% | ₹250.00 | ₹250.00 | ₹246.00 | 4,473 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹243.10 | 4,275 | |
| ₹250.00 | +1.00 | +0.4% | ₹267.80 | ₹267.80 | ₹246.00 | 4,278 | |
| ₹249.00 | -1.00 | -0.4% | ₹250.00 | ₹250.00 | ₹242.15 | 4,297 | |
| ₹250.00 | +0.50 | +0.2% | ₹250.00 | ₹250.00 | ₹249.95 | 4,276 | |
| ₹249.50 | -0.45 | -0.2% | ₹267.00 | ₹298.80 | ₹240.55 | 4,457 | |
| ₹249.95 | -0.05 | 0.0% | ₹250.00 | ₹250.00 | ₹245.00 | 4,061 | |
| ₹250.00 | +0.05 | 0.0% | ₹250.00 | ₹250.00 | ₹242.05 | 4,598 | |
| ₹249.95 | -0.05 | 0.0% | ₹235.00 | ₹250.00 | ₹235.00 | 4,243 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹250.00 | 4,127 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹250.00 | 4,038 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹242.00 | 4,510 | |
| ₹250.00 | +0.05 | 0.0% | ₹250.00 | ₹250.00 | ₹240.05 | 4,127 | |
| ₹249.95 | -0.05 | 0.0% | ₹249.95 | ₹250.00 | ₹248.95 | 4,040 | |
| ₹250.00 | -5.00 | -2.0% | ₹250.00 | ₹250.00 | ₹245.00 | 7,209 | |
| ₹255.00 | +5.05 | +2.0% | ₹249.95 | ₹255.00 | ₹248.00 | 4,892 | |
| ₹249.95 | -0.05 | 0.0% | ₹250.00 | ₹250.10 | ₹233.20 | 4,274 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹233.05 | 4,330 | |
| ₹250.00 | +0.10 | 0.0% | ₹234.30 | ₹250.00 | ₹232.50 | 4,570 | |
| ₹249.90 | 0.00 | 0.0% | ₹249.90 | ₹249.90 | ₹249.90 | 2 | |
| ₹249.90 | +4.90 | +2.0% | ₹232.00 | ₹249.95 | ₹232.00 | 352 | |
| ₹245.00 | -4.75 | -1.9% | ₹245.00 | ₹245.00 | ₹245.00 | 20 | |
| ₹249.75 | +1.75 | +0.7% | ₹280.00 | ₹280.00 | ₹249.50 | 105 | |
| ₹248.00 | 0.00 | 0.0% | ₹233.15 | ₹248.00 | ₹230.05 | 894 | |
| ₹248.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹248.00 | 72 | |
| ₹248.00 | +6.00 | +2.5% | ₹231.00 | ₹248.00 | ₹222.95 | 569 | |
| ₹242.00 | 0.00 | 0.0% | ₹242.00 | ₹242.00 | ₹242.00 | 0 | |
| ₹242.00 | -7.50 | -3.0% | ₹243.00 | ₹243.00 | ₹242.00 | 47 | |
| ₹249.50 | +18.45 | +8.0% | ₹230.00 | ₹250.00 | ₹230.00 | 738 | |
| ₹231.05 | -18.15 | -7.3% | ₹249.20 | ₹249.20 | ₹230.00 | 1,400 | |
| ₹249.20 | +13.05 | +5.5% | ₹236.15 | ₹250.00 | ₹225.00 | 639 | |
| ₹236.15 | -11.85 | -4.8% | ₹234.00 | ₹236.15 | ₹228.95 | 118 | |
| ₹248.00 | +21.10 | +9.3% | ₹244.00 | ₹250.00 | ₹225.20 | 1,881 | |
| ₹226.90 | -17.55 | -7.2% | ₹230.00 | ₹233.00 | ₹225.50 | 208 | |
| ₹244.45 | +7.45 | +3.1% | ₹237.00 | ₹249.00 | ₹220.30 | 1,537 | |
| ₹237.00 | 0.00 | 0.0% | ₹237.00 | ₹237.00 | ₹237.00 | 0 | |
| ₹237.00 | -3.00 | -1.3% | ₹229.00 | ₹237.00 | ₹216.10 | 54 | |
| ₹240.00 | +7.65 | +3.3% | ₹231.20 | ₹242.00 | ₹230.00 | 721 | |
| ₹232.35 | -18.15 | -7.2% | ₹245.50 | ₹245.50 | ₹224.25 | 695 | |
| ₹250.50 | +22.50 | +9.9% | ₹228.10 | ₹250.70 | ₹228.10 | 259 | |
| ₹228.00 | -10.25 | -4.3% | ₹228.00 | ₹228.00 | ₹228.00 | 1 | |
| ₹238.25 | +1.80 | +0.8% | ₹236.45 | ₹255.00 | ₹225.10 | 493 | |
| ₹236.45 | -5.55 | -2.3% | ₹240.80 | ₹242.00 | ₹220.00 | 3,440 | |
| ₹242.00 | -6.15 | -2.5% | ₹250.00 | ₹250.00 | ₹222.30 | 477 | |
| ₹248.15 | +22.95 | +10.2% | ₹225.20 | ₹249.95 | ₹225.20 | 31 | |
| ₹225.20 | -4.80 | -2.1% | ₹230.00 | ₹250.00 | ₹218.00 | 3,374 | |
| ₹230.00 | +5.00 | +2.2% | ₹253.80 | ₹253.80 | ₹221.00 | 1,802 | |
| ₹225.00 | +7.15 | +3.3% | ₹218.00 | ₹225.00 | ₹215.00 | 927 | |
| ₹217.85 | +2.55 | +1.2% | ₹215.50 | ₹225.00 | ₹215.00 | 694 | |
| ₹215.30 | -2.70 | -1.2% | ₹210.00 | ₹225.00 | ₹210.00 | 1,129 | |
| ₹218.00 | -4.00 | -1.8% | ₹218.00 | ₹218.00 | ₹218.00 | 301 | |
| ₹222.00 | -6.00 | -2.6% | ₹229.10 | ₹230.20 | ₹222.00 | 185 | |
| ₹228.00 | -1.00 | -0.4% | ₹228.35 | ₹228.35 | ₹227.00 | 29 | |
| ₹229.00 | -1.00 | -0.4% | ₹230.00 | ₹230.00 | ₹229.00 | 51 | |
| ₹230.00 | +18.30 | +8.6% | ₹215.00 | ₹230.00 | ₹215.00 | 246 | |
| ₹211.70 | -13.30 | -5.9% | ₹218.00 | ₹218.00 | ₹208.10 | 275 | |
| ₹225.00 | -5.70 | -2.5% | ₹230.70 | ₹230.70 | ₹217.20 | 266 | |
| ₹230.70 | +16.70 | +7.8% | ₹229.90 | ₹239.00 | ₹229.90 | 118 | |
| ₹214.00 | -0.40 | -0.2% | ₹216.50 | ₹216.50 | ₹214.00 | 1,367 | |
| ₹214.40 | -16.60 | -7.2% | ₹217.35 | ₹231.10 | ₹210.00 | 587 | |
| ₹231.00 | +1.00 | +0.4% | ₹231.15 | ₹245.00 | ₹231.00 | 406 | |
| ₹230.00 | 0.00 | 0.0% | ₹230.00 | ₹230.00 | ₹230.00 | 0 |
- Ticker
- BSE:IFINSEC
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 31, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Board Meeting Intimation for Un-Audired Standalone And Consolidated Financial Results For The Quarter Ended 30.09.2026
Oct 23, 2026
Closed ₹249.00 (-0.4%) on Oct 23, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹255.00 (+2.0%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹250.00 (0.0%) on Sep 30, 2026
India Finsec Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹250.00 (0.0%) on Sep 30, 2026
India Finsec Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹250.00 (0.0%) on Sep 30, 2026
India Finsec Ltd. Press Release Sep 04 2026
Sep 4, 2026
Closed ₹237.00 (0.0%) on Sep 4, 2026
India Finsec Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹237.00 (0.0%) on Sep 4, 2026
India Finsec Ltd. on 6ix
- News releases
- 45 in the last 12 months · 99 in all · newest Oct 31, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about India Finsec Ltd.