Price Data Selection & Download
India Finsec Share Price All Time Records & Statistics (Jun 2013 - Oct 2026)
1838 daily OHLCV records on BSE from June 2013 to Oct. 2026. Review IFINSEC earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹284.95
July 16, 2026
BSE Exchange
Share Price All Time Low
₹4.70
September 21, 2015
BSE Exchange
Highest Volume Trading Day
1,700,173
June 02, 2017 • ₹10.27
BSE Exchange
Share Price History Data (Jun 2013 - Oct 2026)
IFINSEC daily open, high, low, close and volume (OHLCV) on BSE — 171 records.
Total Records
171
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹250.00 | ₹250.10 | ₹233.20 | ₹249.95 | 4,274 |
| 2026-10-01 | ₹250.00 | ₹250.00 | ₹233.05 | ₹250.00 | 4,330 |
| 2026-09-30 | ₹234.30 | ₹250.00 | ₹232.50 | ₹250.00 | 4,570 |
| 2026-09-29 | ₹234.95 | ₹234.95 | ₹232.00 | ₹232.00 | 2 |
| 2026-09-28 | ₹232.00 | ₹249.95 | ₹232.00 | ₹249.90 | 352 |
| 2026-09-25 | ₹245.00 | ₹245.00 | ₹245.00 | ₹245.00 | 20 |
| 2026-09-24 | ₹280.00 | ₹280.00 | ₹249.50 | ₹249.75 | 105 |
| 2026-09-23 | ₹233.15 | ₹248.00 | ₹230.05 | ₹248.00 | 894 |
| 2026-09-22 | ₹250.00 | ₹250.00 | ₹248.00 | ₹248.00 | 72 |
| 2026-09-21 | ₹231.00 | ₹248.00 | ₹222.95 | ₹248.00 | 569 |
| 2026-09-17 | ₹243.00 | ₹243.00 | ₹242.00 | ₹242.00 | 47 |
| 2026-09-16 | ₹230.00 | ₹250.00 | ₹230.00 | ₹249.50 | 738 |
| 2026-09-15 | ₹249.20 | ₹249.20 | ₹230.00 | ₹231.05 | 1,400 |
| 2026-09-11 | ₹236.15 | ₹250.00 | ₹225.00 | ₹249.20 | 639 |
| 2026-09-10 | ₹234.00 | ₹236.15 | ₹228.95 | ₹236.15 | 118 |
| 2026-09-09 | ₹244.00 | ₹250.00 | ₹225.20 | ₹248.00 | 1,881 |
| 2026-09-08 | ₹230.00 | ₹233.00 | ₹225.50 | ₹226.90 | 208 |
| 2026-09-07 | ₹235.85 | ₹249.00 | ₹220.30 | ₹244.45 | 818 |
| 2026-09-03 | ₹229.00 | ₹237.00 | ₹216.10 | ₹237.00 | 54 |
| 2026-09-02 | ₹231.20 | ₹242.00 | ₹230.00 | ₹240.00 | 721 |
| 2026-09-01 | ₹245.50 | ₹245.50 | ₹224.25 | ₹232.35 | 695 |
| 2026-08-31 | ₹228.10 | ₹250.70 | ₹228.10 | ₹250.50 | 259 |
| 2026-08-28 | ₹228.00 | ₹228.00 | ₹228.00 | ₹228.00 | 1 |
| 2026-08-27 | ₹236.45 | ₹255.00 | ₹225.10 | ₹238.25 | 493 |
| 2026-08-26 | ₹240.80 | ₹242.00 | ₹220.00 | ₹236.45 | 3,440 |
| 2026-08-25 | ₹250.00 | ₹250.00 | ₹222.30 | ₹242.00 | 477 |
| 2026-08-24 | ₹225.20 | ₹249.95 | ₹225.20 | ₹248.15 | 31 |
| 2026-08-21 | ₹230.00 | ₹250.00 | ₹218.00 | ₹225.20 | 3,374 |
| 2026-08-20 | ₹253.80 | ₹253.80 | ₹221.00 | ₹230.00 | 1,802 |
| 2026-08-19 | ₹218.00 | ₹225.00 | ₹215.00 | ₹225.00 | 927 |
| 2026-08-18 | ₹215.50 | ₹225.00 | ₹215.00 | ₹217.85 | 694 |
| 2026-08-17 | ₹210.00 | ₹225.00 | ₹210.00 | ₹215.30 | 1,129 |
| 2026-08-14 | ₹218.00 | ₹218.00 | ₹218.00 | ₹218.00 | 301 |
| 2026-08-13 | ₹229.10 | ₹230.20 | ₹222.00 | ₹222.00 | 185 |
| 2026-08-12 | ₹228.35 | ₹228.35 | ₹227.00 | ₹228.00 | 29 |
| 2026-08-11 | ₹230.00 | ₹230.00 | ₹229.00 | ₹229.00 | 51 |
| 2026-08-10 | ₹215.00 | ₹230.00 | ₹215.00 | ₹230.00 | 246 |
| 2026-08-07 | ₹218.00 | ₹218.00 | ₹208.10 | ₹211.70 | 275 |
| 2026-08-06 | ₹230.70 | ₹230.70 | ₹217.20 | ₹225.00 | 266 |
| 2026-08-05 | ₹229.90 | ₹239.00 | ₹229.90 | ₹230.70 | 118 |
| 2026-08-04 | ₹216.50 | ₹216.50 | ₹214.00 | ₹214.00 | 1,367 |
| 2026-08-03 | ₹217.35 | ₹231.10 | ₹210.00 | ₹214.40 | 587 |
| 2026-07-31 | ₹231.15 | ₹245.00 | ₹231.00 | ₹231.15 | 406 |
| 2026-07-29 | ₹216.00 | ₹230.00 | ₹216.00 | ₹230.00 | 416 |
| 2026-07-28 | ₹230.00 | ₹230.00 | ₹210.00 | ₹216.65 | 102 |
| 2026-07-27 | ₹228.00 | ₹230.00 | ₹228.00 | ₹230.00 | 35 |
| 2026-07-24 | ₹228.40 | ₹228.40 | ₹228.40 | ₹228.40 | 7 |
| 2026-07-23 | ₹216.55 | ₹230.00 | ₹216.55 | ₹229.50 | 701 |
| 2026-07-22 | ₹216.55 | ₹216.55 | ₹216.55 | ₹216.55 | 5 |
| 2026-07-21 | ₹220.00 | ₹220.00 | ₹216.55 | ₹216.55 | 60 |
| 2026-07-17 | ₹224.00 | ₹230.05 | ₹215.10 | ₹220.45 | 481 |
| 2026-07-16 | ₹277.30 | ₹284.95 | ₹218.15 | ₹222.70 | 1,479 |
| 2026-07-15 | ₹219.00 | ₹245.00 | ₹217.00 | ₹239.00 | 534 |
| 2026-07-14 | ₹250.00 | ₹250.00 | ₹221.00 | ₹231.35 | 153 |
| 2026-07-13 | ₹195.30 | ₹239.95 | ₹195.30 | ₹231.15 | 2,130 |
| 2026-07-10 | ₹191.00 | ₹206.00 | ₹190.00 | ₹201.35 | 299 |
| 2026-07-09 | ₹202.20 | ₹203.15 | ₹195.00 | ₹196.25 | 849 |
| 2026-07-08 | ₹212.00 | ₹212.00 | ₹210.00 | ₹210.15 | 100 |
| 2026-07-07 | ₹211.50 | ₹213.00 | ₹198.10 | ₹202.60 | 855 |
| 2026-07-06 | ₹224.95 | ₹230.00 | ₹224.95 | ₹224.95 | 300 |
| 2026-07-03 | ₹224.55 | ₹237.50 | ₹224.55 | ₹225.15 | 29 |
| 2026-07-02 | ₹249.95 | ₹249.95 | ₹222.00 | ₹224.50 | 192 |
| 2026-07-01 | ₹219.60 | ₹219.60 | ₹219.60 | ₹219.60 | 71 |
| 2026-06-30 | ₹216.05 | ₹218.00 | ₹214.05 | ₹217.40 | 22 |
| 2026-06-29 | ₹219.15 | ₹221.00 | ₹216.95 | ₹216.95 | 92 |
| 2026-06-25 | ₹214.50 | ₹256.90 | ₹204.10 | ₹216.95 | 144 |
| 2026-06-24 | ₹210.95 | ₹215.00 | ₹204.05 | ₹214.80 | 241 |
| 2026-06-23 | ₹205.05 | ₹215.00 | ₹205.05 | ₹214.85 | 18 |
| 2026-06-22 | ₹218.00 | ₹218.00 | ₹200.00 | ₹209.20 | 174 |
| 2026-06-19 | ₹193.00 | ₹215.00 | ₹193.00 | ₹214.40 | 156 |
| 2026-06-18 | ₹192.30 | ₹192.30 | ₹192.30 | ₹192.30 | 50 |
| 2026-06-17 | ₹189.65 | ₹205.00 | ₹188.70 | ₹202.20 | 822 |
| 2026-06-16 | ₹193.30 | ₹198.00 | ₹188.00 | ₹189.60 | 820 |
| 2026-06-15 | ₹193.80 | ₹214.00 | ₹193.80 | ₹205.55 | 2,080 |
| 2026-06-12 | ₹192.00 | ₹192.00 | ₹188.00 | ₹188.85 | 615 |
| 2026-06-11 | ₹215.60 | ₹215.60 | ₹185.00 | ₹190.05 | 3,557 |
| 2026-06-10 | ₹192.50 | ₹214.00 | ₹170.00 | ₹209.60 | 5,619 |
| 2026-06-09 | ₹204.95 | ₹204.95 | ₹192.00 | ₹192.00 | 4 |
| 2026-06-08 | ₹205.00 | ₹209.90 | ₹192.20 | ₹204.95 | 655 |
| 2026-06-05 | ₹211.90 | ₹211.90 | ₹211.90 | ₹211.90 | 1 |
| 2026-06-04 | ₹214.50 | ₹214.50 | ₹213.95 | ₹214.15 | 42 |
| 2026-06-03 | ₹181.00 | ₹217.90 | ₹181.00 | ₹214.50 | 741 |
| 2026-06-02 | ₹190.00 | ₹195.00 | ₹185.00 | ₹185.10 | 1,107 |
| 2026-06-01 | ₹181.45 | ₹198.00 | ₹180.50 | ₹196.00 | 1,895 |
| 2026-05-27 | ₹193.00 | ₹193.00 | ₹193.00 | ₹193.00 | 10 |
| 2026-05-26 | ₹190.00 | ₹195.00 | ₹190.00 | ₹194.90 | 123 |
| 2026-05-25 | ₹184.30 | ₹195.00 | ₹184.30 | ₹192.30 | 1,134 |
| 2026-05-21 | ₹190.00 | ₹190.00 | ₹186.00 | ₹190.00 | 139 |
| 2026-05-20 | ₹193.00 | ₹199.00 | ₹181.20 | ₹192.30 | 1,460 |
| 2026-05-19 | ₹190.00 | ₹199.00 | ₹184.20 | ₹195.80 | 167 |
| 2026-05-18 | ₹190.00 | ₹200.00 | ₹184.00 | ₹197.00 | 200 |
| 2026-05-15 | ₹191.50 | ₹195.00 | ₹190.00 | ₹193.00 | 806 |
| 2026-05-13 | ₹185.05 | ₹214.90 | ₹183.95 | ₹191.50 | 3,990 |
| 2026-05-12 | ₹200.00 | ₹200.00 | ₹185.70 | ₹186.70 | 134 |
| 2026-05-11 | ₹177.00 | ₹206.00 | ₹177.00 | ₹202.30 | 656 |
| 2026-05-07 | ₹185.00 | ₹187.00 | ₹181.00 | ₹185.00 | 284 |
| 2026-05-06 | ₹195.00 | ₹195.00 | ₹186.50 | ₹190.90 | 2,340 |
| 2026-05-05 | ₹194.75 | ₹194.75 | ₹184.00 | ₹188.15 | 1,725 |
| 2026-05-04 | ₹190.00 | ₹208.70 | ₹189.90 | ₹207.15 | 511 |
| 2026-04-30 | ₹204.95 | ₹204.95 | ₹204.95 | ₹204.95 | 20 |
| 2026-04-29 | ₹184.00 | ₹206.00 | ₹184.00 | ₹205.50 | 733 |
| 2026-04-28 | ₹185.00 | ₹190.00 | ₹184.90 | ₹185.10 | 561 |
| 2026-04-27 | ₹177.00 | ₹209.00 | ₹170.10 | ₹192.15 | 1,607 |
| 2026-04-24 | ₹177.10 | ₹184.00 | ₹174.05 | ₹181.90 | 1,128 |
| 2026-04-23 | ₹195.70 | ₹195.70 | ₹185.00 | ₹185.05 | 191 |
| 2026-04-22 | ₹193.50 | ₹202.00 | ₹183.45 | ₹195.70 | 849 |
| 2026-04-21 | ₹205.00 | ₹210.00 | ₹181.30 | ₹193.25 | 595 |
| 2026-04-20 | ₹177.20 | ₹210.00 | ₹177.20 | ₹203.65 | 1,005 |
| 2026-04-17 | ₹185.00 | ₹191.00 | ₹181.10 | ₹184.90 | 536 |
| 2026-04-16 | ₹182.35 | ₹198.00 | ₹178.25 | ₹185.15 | 515 |
| 2026-04-15 | ₹179.60 | ₹198.00 | ₹177.00 | ₹193.95 | 385 |
| 2026-04-13 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 47 |
| 2026-04-10 | ₹181.20 | ₹198.50 | ₹178.80 | ₹191.05 | 840 |
| 2026-04-09 | ₹198.00 | ₹198.00 | ₹177.00 | ₹179.65 | 412 |
| 2026-04-08 | ₹185.00 | ₹200.00 | ₹177.00 | ₹190.95 | 515 |
| 2026-04-07 | ₹173.05 | ₹188.00 | ₹173.05 | ₹177.00 | 310 |
| 2026-04-06 | ₹183.00 | ₹185.00 | ₹183.00 | ₹185.00 | 176 |
| 2026-04-02 | ₹183.75 | ₹183.75 | ₹183.75 | ₹183.75 | 50 |
| 2026-04-01 | ₹175.35 | ₹199.00 | ₹172.00 | ₹183.75 | 501 |
| 2026-03-30 | ₹172.00 | ₹178.00 | ₹160.20 | ₹175.35 | 285 |
| 2026-03-27 | ₹172.00 | ₹181.00 | ₹172.00 | ₹181.00 | 30 |
| 2026-03-24 | ₹179.85 | ₹183.00 | ₹172.00 | ₹181.15 | 297 |
| 2026-03-23 | ₹170.00 | ₹180.00 | ₹166.00 | ₹179.85 | 1,270 |
| 2026-03-20 | ₹174.80 | ₹181.65 | ₹140.10 | ₹170.85 | 96,425 |
| 2026-03-19 | ₹174.00 | ₹175.00 | ₹174.00 | ₹174.80 | 94 |
| 2026-03-18 | ₹185.10 | ₹185.10 | ₹185.10 | ₹185.10 | 24 |
| 2026-03-17 | ₹172.50 | ₹223.50 | ₹172.50 | ₹190.40 | 96,261 |
| 2026-03-16 | ₹181.00 | ₹188.00 | ₹181.00 | ₹188.00 | 300 |
| 2026-03-13 | ₹172.00 | ₹184.00 | ₹172.00 | ₹178.35 | 495 |
| 2026-03-12 | ₹185.00 | ₹185.00 | ₹166.00 | ₹181.30 | 654 |
| 2026-03-11 | ₹180.50 | ₹184.00 | ₹180.00 | ₹181.30 | 118 |
| 2026-03-09 | ₹181.00 | ₹181.00 | ₹181.00 | ₹181.00 | 100 |
| 2026-03-06 | ₹181.00 | ₹181.00 | ₹172.00 | ₹175.70 | 250 |
| 2026-03-05 | ₹172.00 | ₹173.10 | ₹172.00 | ₹172.00 | 175 |
| 2026-03-04 | ₹175.00 | ₹185.00 | ₹170.00 | ₹183.90 | 659 |
| 2026-02-27 | ₹175.95 | ₹185.00 | ₹166.00 | ₹185.00 | 304 |
| 2026-02-25 | ₹187.00 | ₹187.00 | ₹185.00 | ₹185.00 | 7 |
| 2026-02-24 | ₹187.95 | ₹187.95 | ₹183.60 | ₹187.10 | 209 |
| 2026-02-23 | ₹188.00 | ₹188.50 | ₹188.00 | ₹188.30 | 100 |
| 2026-02-19 | ₹188.50 | ₹188.50 | ₹172.40 | ₹172.40 | 10 |
| 2026-02-18 | ₹175.00 | ₹188.00 | ₹165.55 | ₹184.30 | 1,405 |
| 2026-02-17 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 50 |
| 2026-02-16 | ₹176.95 | ₹189.00 | ₹172.00 | ₹188.75 | 55 |
| 2026-02-12 | ₹180.00 | ₹189.20 | ₹180.00 | ₹189.20 | 8 |
| 2026-02-11 | ₹189.85 | ₹189.85 | ₹175.95 | ₹189.20 | 104 |
| 2026-02-10 | ₹192.50 | ₹192.50 | ₹189.85 | ₹189.85 | 61 |
| 2026-02-09 | ₹166.70 | ₹183.00 | ₹166.70 | ₹180.20 | 388 |
| 2026-02-06 | ₹199.00 | ₹199.00 | ₹165.00 | ₹170.55 | 163 |
| 2026-02-05 | ₹182.95 | ₹182.95 | ₹182.95 | ₹182.95 | 10 |
| 2026-02-04 | ₹186.00 | ₹186.00 | ₹161.25 | ₹184.75 | 799 |
| 2026-02-03 | ₹188.00 | ₹188.00 | ₹170.00 | ₹172.10 | 320 |
| 2026-02-02 | ₹166.00 | ₹188.00 | ₹154.35 | ₹168.35 | 1,604 |
| 2026-02-01 | ₹161.50 | ₹168.00 | ₹160.00 | ₹167.25 | 201 |
| 2026-01-30 | ₹162.05 | ₹162.05 | ₹148.00 | ₹161.70 | 12,177 |
| 2026-01-29 | ₹189.00 | ₹189.00 | ₹150.00 | ₹162.05 | 3,164 |
| 2026-01-28 | ₹149.00 | ₹188.00 | ₹142.60 | ₹170.05 | 3,906 |
| 2026-01-27 | ₹171.30 | ₹173.95 | ₹148.80 | ₹159.30 | 13,923 |
| 2026-01-23 | ₹187.75 | ₹187.75 | ₹175.00 | ₹186.00 | 115 |
| 2026-01-22 | ₹206.00 | ₹206.00 | ₹173.00 | ₹191.55 | 114 |
| 2026-01-21 | ₹185.00 | ₹195.00 | ₹168.00 | ₹193.90 | 109 |
| 2026-01-20 | ₹208.95 | ₹208.95 | ₹173.05 | ₹173.50 | 531 |
| 2026-01-19 | ₹180.00 | ₹185.00 | ₹180.00 | ₹184.90 | 29 |
| 2026-01-16 | ₹223.80 | ₹223.80 | ₹165.65 | ₹176.85 | 85 |
| 2026-01-13 | ₹189.00 | ₹189.00 | ₹188.00 | ₹188.00 | 45 |
| 2026-01-12 | ₹153.95 | ₹190.80 | ₹153.95 | ₹188.95 | 313 |
| 2026-01-08 | ₹171.00 | ₹175.00 | ₹171.00 | ₹175.00 | 42 |
| 2026-01-07 | ₹187.90 | ₹187.90 | ₹164.00 | ₹174.45 | 477 |
| 2026-01-06 | ₹183.00 | ₹183.00 | ₹166.95 | ₹167.90 | 92 |
| 2026-01-05 | ₹156.10 | ₹183.00 | ₹156.10 | ₹182.65 | 1,124 |
| 2026-01-02 | ₹163.80 | ₹163.80 | ₹162.30 | ₹162.30 | 306 |
| 2026-01-01 | ₹178.25 | ₹178.25 | ₹160.25 | ₹162.25 | 1,050 |
India Finsec Share Price Performance Analysis (Jun 2013 - Oct 2026)
IFINSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+54.05%
₹162.25 → ₹249.95
Year to Date
Price Volatility
12.02%
Low Volatility
Year to Date
Average Daily Volume
1,942
Year to Date Average
BSE Exchange
India Finsec Share Price History – Frequently Asked Questions
Common questions about IFINSEC historical data and records.
What is the all-time high share price of India Finsec (IFINSEC)?
The all-time high share price of India Finsec was ₹284.95 recorded on July 16, 2026 on the BSE exchange.
What is the all-time low share price of India Finsec (IFINSEC)?
The all-time low share price of India Finsec was ₹4.7 recorded on September 21, 2015 on the BSE exchange.
How can I download IFINSEC historical share price data?
You can download India Finsec historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IFINSEC shares?
The highest trading volume day for India Finsec was 1,700,173 shares traded on June 02, 2017 on the BSE exchange, with share price at ₹10.27.