Price Data Selection & Download
IIFL Capital Services Share Price All Time Records & Statistics (Sep 2019 - Sep 2026)
1725 daily OHLCV records on NSE from Sept. 2019 to Sept. 2026. Review IIFL Capital Services price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹448.95
October 18, 2024
NSE Exchange
Share Price All Time Low
₹19.05
October 14, 2019
NSE Exchange
Highest Volume Trading Day
24,002,979
October 18, 2023 • ₹108.10
NSE Exchange
Share Price History Data (Sep 2019 - Sep 2026)
IIFLCAPS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹336.90 | ₹346.85 | ₹336.80 | ₹345.10 | 1,665,584 |
| 2026-09-17 | ₹335.05 | ₹337.85 | ₹335.05 | ₹336.95 | 138,772 |
| 2026-09-16 | ₹336.50 | ₹337.85 | ₹335.05 | ₹335.60 | 527,710 |
| 2026-09-15 | ₹340.00 | ₹340.40 | ₹335.45 | ₹336.50 | 305,457 |
| 2026-09-11 | ₹336.60 | ₹340.95 | ₹336.60 | ₹339.05 | 422,556 |
| 2026-09-10 | ₹337.60 | ₹340.00 | ₹337.05 | ₹337.30 | 337,784 |
| 2026-09-09 | ₹340.70 | ₹341.20 | ₹337.60 | ₹338.05 | 492,702 |
| 2026-09-08 | ₹341.95 | ₹341.95 | ₹339.00 | ₹339.40 | 419,363 |
| 2026-09-07 | ₹341.40 | ₹342.95 | ₹339.85 | ₹340.45 | 565,824 |
| 2026-09-04 | ₹337.40 | ₹341.95 | ₹337.40 | ₹341.20 | 330,001 |
| 2026-09-03 | ₹338.35 | ₹341.50 | ₹337.55 | ₹338.05 | 111,508 |
| 2026-09-02 | ₹339.45 | ₹342.45 | ₹337.05 | ₹338.30 | 375,285 |
| 2026-09-01 | ₹337.20 | ₹342.80 | ₹334.50 | ₹340.15 | 869,199 |
| 2026-08-31 | ₹333.70 | ₹337.95 | ₹333.70 | ₹336.95 | 428,778 |
| 2026-08-28 | ₹334.40 | ₹335.35 | ₹333.10 | ₹333.20 | 132,914 |
| 2026-08-27 | ₹336.30 | ₹339.20 | ₹333.80 | ₹334.40 | 212,029 |
| 2026-08-26 | ₹334.90 | ₹336.95 | ₹333.40 | ₹336.40 | 223,824 |
| 2026-08-25 | ₹334.45 | ₹336.95 | ₹333.50 | ₹334.95 | 162,992 |
| 2026-08-24 | ₹335.65 | ₹336.45 | ₹333.50 | ₹333.75 | 130,938 |
| 2026-08-21 | ₹332.90 | ₹336.95 | ₹332.90 | ₹335.65 | 208,309 |
| 2026-08-20 | ₹334.15 | ₹336.70 | ₹333.05 | ₹333.15 | 402,498 |
| 2026-08-19 | ₹334.10 | ₹335.95 | ₹333.60 | ₹334.05 | 148,563 |
| 2026-08-18 | ₹334.40 | ₹336.40 | ₹333.70 | ₹335.05 | 157,511 |
| 2026-08-17 | ₹335.20 | ₹336.00 | ₹333.10 | ₹334.55 | 114,277 |
| 2026-08-14 | ₹334.40 | ₹337.00 | ₹334.25 | ₹335.20 | 112,191 |
| 2026-08-13 | ₹335.10 | ₹336.75 | ₹334.10 | ₹334.90 | 134,077 |
| 2026-08-12 | ₹334.80 | ₹338.00 | ₹333.90 | ₹335.00 | 207,047 |
| 2026-08-11 | ₹332.50 | ₹335.75 | ₹332.50 | ₹334.80 | 148,829 |
| 2026-08-10 | ₹334.50 | ₹335.00 | ₹332.80 | ₹333.90 | 152,505 |
| 2026-08-07 | ₹335.45 | ₹336.80 | ₹333.30 | ₹334.15 | 741,210 |
| 2026-08-06 | ₹335.40 | ₹336.25 | ₹335.10 | ₹335.45 | 152,334 |
| 2026-08-05 | ₹334.50 | ₹337.90 | ₹334.50 | ₹335.35 | 150,852 |
| 2026-08-04 | ₹334.50 | ₹338.70 | ₹334.50 | ₹334.90 | 201,230 |
| 2026-08-03 | ₹339.30 | ₹339.30 | ₹335.10 | ₹336.65 | 293,307 |
| 2026-07-31 | ₹335.50 | ₹338.20 | ₹335.05 | ₹337.80 | 149,900 |
| 2026-07-30 | ₹336.00 | ₹336.40 | ₹334.55 | ₹335.60 | 184,145 |
| 2026-07-29 | ₹336.40 | ₹337.90 | ₹334.80 | ₹335.85 | 476,260 |
| 2026-07-28 | ₹337.75 | ₹338.40 | ₹335.60 | ₹336.30 | 446,244 |
| 2026-07-27 | ₹339.60 | ₹340.95 | ₹336.70 | ₹337.70 | 1,132,308 |
| 2026-07-24 | ₹337.60 | ₹342.90 | ₹337.55 | ₹340.20 | 401,303 |
| 2026-07-23 | ₹344.00 | ₹344.00 | ₹339.10 | ₹339.60 | 281,672 |
| 2026-07-22 | ₹339.80 | ₹343.95 | ₹338.05 | ₹342.95 | 1,118,327 |
| 2026-07-21 | ₹338.10 | ₹341.40 | ₹336.00 | ₹339.80 | 342,803 |
| 2026-07-20 | ₹336.95 | ₹339.75 | ₹332.05 | ₹338.30 | 173,594 |
| 2026-07-17 | ₹337.25 | ₹340.65 | ₹335.10 | ₹336.95 | 298,501 |
| 2026-07-16 | ₹337.05 | ₹338.95 | ₹337.05 | ₹337.15 | 103,122 |
| 2026-07-15 | ₹337.60 | ₹339.90 | ₹337.55 | ₹338.15 | 140,304 |
| 2026-07-14 | ₹338.00 | ₹338.80 | ₹337.00 | ₹338.10 | 106,279 |
| 2026-07-13 | ₹338.00 | ₹338.75 | ₹336.60 | ₹337.15 | 920,471 |
| 2026-07-10 | ₹338.05 | ₹340.70 | ₹336.80 | ₹338.30 | 336,671 |
| 2026-07-09 | ₹338.90 | ₹339.90 | ₹337.50 | ₹338.50 | 249,049 |
| 2026-07-08 | ₹337.10 | ₹340.65 | ₹337.10 | ₹338.20 | 249,975 |
| 2026-07-07 | ₹339.05 | ₹340.10 | ₹338.10 | ₹338.95 | 101,877 |
| 2026-07-06 | ₹338.10 | ₹340.00 | ₹338.00 | ₹338.95 | 258,298 |
| 2026-07-03 | ₹339.40 | ₹340.90 | ₹336.30 | ₹340.15 | 347,188 |
| 2026-07-02 | ₹337.20 | ₹340.90 | ₹337.00 | ₹338.60 | 253,348 |
| 2026-07-01 | ₹339.30 | ₹342.45 | ₹338.20 | ₹339.10 | 199,946 |
| 2026-06-30 | ₹337.90 | ₹339.35 | ₹334.10 | ₹338.15 | 718,537 |
| 2026-06-29 | ₹339.75 | ₹342.50 | ₹337.20 | ₹337.65 | 428,799 |
| 2026-06-25 | ₹341.20 | ₹341.45 | ₹338.10 | ₹340.95 | 274,881 |
| 2026-06-24 | ₹342.25 | ₹344.20 | ₹339.10 | ₹339.60 | 747,611 |
| 2026-06-23 | ₹345.90 | ₹346.95 | ₹340.60 | ₹343.40 | 672,959 |
| 2026-06-22 | ₹344.00 | ₹348.00 | ₹344.00 | ₹345.55 | 429,310 |
| 2026-06-19 | ₹348.80 | ₹348.80 | ₹343.50 | ₹344.40 | 663,406 |
| 2026-06-18 | ₹347.80 | ₹349.45 | ₹346.20 | ₹348.35 | 1,199,136 |
| 2026-06-17 | ₹343.40 | ₹348.65 | ₹342.60 | ₹346.20 | 2,513,993 |
| 2026-06-16 | ₹340.75 | ₹344.20 | ₹339.50 | ₹342.90 | 254,533 |
| 2026-06-15 | ₹344.90 | ₹346.00 | ₹340.25 | ₹340.65 | 412,980 |
| 2026-06-12 | ₹343.80 | ₹344.95 | ₹339.10 | ₹342.00 | 1,007,552 |
| 2026-06-11 | ₹341.15 | ₹343.20 | ₹340.10 | ₹342.30 | 307,477 |
| 2026-06-10 | ₹344.00 | ₹346.55 | ₹342.20 | ₹343.50 | 430,321 |
| 2026-06-09 | ₹340.20 | ₹346.00 | ₹340.20 | ₹344.85 | 803,987 |
| 2026-06-08 | ₹342.05 | ₹347.95 | ₹338.10 | ₹340.00 | 1,159,599 |
| 2026-06-05 | ₹338.25 | ₹344.15 | ₹338.05 | ₹342.75 | 1,117,367 |
| 2026-06-04 | ₹338.00 | ₹340.70 | ₹337.50 | ₹338.35 | 978,492 |
| 2026-06-03 | ₹337.20 | ₹340.00 | ₹337.20 | ₹338.60 | 155,412 |
| 2026-06-02 | ₹336.60 | ₹342.45 | ₹336.60 | ₹338.15 | 544,605 |
| 2026-06-01 | ₹341.40 | ₹342.35 | ₹337.50 | ₹338.70 | 438,546 |
| 2026-05-29 | ₹341.10 | ₹344.60 | ₹338.15 | ₹341.40 | 1,571,170 |
| 2026-05-27 | ₹343.60 | ₹346.95 | ₹340.60 | ₹341.10 | 737,288 |
| 2026-05-26 | ₹346.00 | ₹349.80 | ₹343.25 | ₹343.95 | 714,854 |
| 2026-05-25 | ₹345.50 | ₹348.50 | ₹343.80 | ₹345.55 | 419,936 |
| 2026-05-22 | ₹341.30 | ₹344.50 | ₹341.30 | ₹342.55 | 197,864 |
| 2026-05-21 | ₹343.30 | ₹345.45 | ₹340.00 | ₹341.75 | 892,539 |
| 2026-05-20 | ₹342.25 | ₹345.75 | ₹341.10 | ₹341.80 | 781,196 |
| 2026-05-19 | ₹345.00 | ₹349.50 | ₹342.05 | ₹343.15 | 844,995 |
| 2026-05-18 | ₹341.50 | ₹347.00 | ₹341.50 | ₹346.05 | 463,924 |
| 2026-05-15 | ₹345.00 | ₹345.70 | ₹341.05 | ₹342.95 | 198,189 |
| 2026-05-14 | ₹348.50 | ₹350.00 | ₹342.20 | ₹344.30 | 839,536 |
| 2026-05-13 | ₹344.00 | ₹351.00 | ₹344.00 | ₹348.15 | 588,291 |
| 2026-05-12 | ₹350.45 | ₹356.25 | ₹342.85 | ₹345.35 | 1,204,172 |
| 2026-05-11 | ₹356.30 | ₹357.80 | ₹349.30 | ₹351.25 | 644,301 |
| 2026-05-08 | ₹355.00 | ₹368.40 | ₹347.75 | ₹356.30 | 1,935,240 |
| 2026-05-07 | ₹335.00 | ₹359.00 | ₹335.00 | ₹350.45 | 3,378,208 |
| 2026-05-06 | ₹332.00 | ₹335.00 | ₹325.40 | ₹332.50 | 331,228 |
| 2026-05-05 | ₹312.00 | ₹333.00 | ₹311.90 | ₹326.85 | 1,288,585 |
| 2026-05-04 | ₹315.00 | ₹316.20 | ₹310.00 | ₹313.95 | 392,810 |
| 2026-04-30 | ₹313.00 | ₹317.37 | ₹309.25 | ₹312.33 | 281,069 |
| 2026-04-29 | ₹322.54 | ₹328.49 | ₹312.00 | ₹314.01 | 517,831 |
| 2026-04-28 | ₹319.80 | ₹324.09 | ₹317.43 | ₹322.54 | 211,822 |
| 2026-04-27 | ₹324.70 | ₹324.70 | ₹314.25 | ₹320.08 | 498,670 |
| 2026-04-24 | ₹320.00 | ₹329.28 | ₹315.57 | ₹320.06 | 868,325 |
| 2026-04-23 | ₹323.99 | ₹325.61 | ₹315.10 | ₹317.02 | 497,904 |
| 2026-04-22 | ₹328.00 | ₹330.51 | ₹319.75 | ₹324.25 | 1,350,152 |
| 2026-04-21 | ₹312.40 | ₹338.00 | ₹310.70 | ₹330.00 | 1,653,267 |
| 2026-04-20 | ₹314.90 | ₹324.00 | ₹305.17 | ₹310.75 | 1,122,785 |
| 2026-04-17 | ₹298.05 | ₹314.95 | ₹297.62 | ₹313.44 | 1,117,223 |
| 2026-04-16 | ₹300.90 | ₹302.79 | ₹291.63 | ₹296.82 | 341,236 |
| 2026-04-15 | ₹289.40 | ₹301.98 | ₹288.37 | ₹296.82 | 913,334 |
| 2026-04-13 | ₹280.00 | ₹285.62 | ₹271.32 | ₹282.36 | 483,827 |
| 2026-04-10 | ₹277.00 | ₹289.30 | ₹277.00 | ₹286.19 | 649,315 |
| 2026-04-09 | ₹278.32 | ₹285.00 | ₹270.00 | ₹274.82 | 717,877 |
| 2026-04-08 | ₹274.00 | ₹281.10 | ₹270.00 | ₹279.36 | 579,140 |
| 2026-04-07 | ₹265.01 | ₹265.01 | ₹259.01 | ₹263.04 | 240,839 |
| 2026-04-06 | ₹259.00 | ₹269.00 | ₹252.96 | ₹265.14 | 374,815 |
| 2026-04-02 | ₹255.05 | ₹269.00 | ₹247.93 | ₹261.05 | 306,467 |
| 2026-04-01 | ₹263.46 | ₹265.00 | ₹246.67 | ₹260.72 | 445,161 |
| 2026-03-30 | ₹258.00 | ₹260.95 | ₹240.40 | ₹244.15 | 820,951 |
| 2026-03-27 | ₹265.85 | ₹274.70 | ₹255.00 | ₹258.10 | 909,611 |
| 2026-03-25 | ₹264.00 | ₹272.00 | ₹263.30 | ₹265.85 | 894,620 |
| 2026-03-24 | ₹264.95 | ₹268.40 | ₹253.45 | ₹260.10 | 1,032,159 |
| 2026-03-23 | ₹267.00 | ₹267.00 | ₹253.55 | ₹255.05 | 455,011 |
| 2026-03-20 | ₹273.25 | ₹279.50 | ₹268.10 | ₹269.80 | 523,044 |
| 2026-03-19 | ₹280.00 | ₹283.30 | ₹268.80 | ₹270.95 | 458,479 |
| 2026-03-18 | ₹282.20 | ₹290.80 | ₹279.85 | ₹284.90 | 444,237 |
| 2026-03-17 | ₹281.60 | ₹287.15 | ₹279.35 | ₹280.85 | 233,695 |
| 2026-03-16 | ₹280.05 | ₹284.00 | ₹273.25 | ₹280.85 | 818,464 |
| 2026-03-13 | ₹290.75 | ₹293.50 | ₹278.70 | ₹283.65 | 479,524 |
| 2026-03-12 | ₹294.00 | ₹300.65 | ₹289.85 | ₹292.00 | 396,743 |
| 2026-03-11 | ₹302.45 | ₹305.90 | ₹295.20 | ₹297.00 | 337,076 |
| 2026-03-10 | ₹302.45 | ₹306.35 | ₹293.20 | ₹302.45 | 643,175 |
| 2026-03-09 | ₹302.50 | ₹304.25 | ₹284.25 | ₹296.80 | 1,070,153 |
| 2026-03-06 | ₹316.70 | ₹319.20 | ₹306.30 | ₹308.65 | 527,894 |
| 2026-03-05 | ₹325.00 | ₹325.50 | ₹311.10 | ₹316.70 | 642,377 |
| 2026-03-04 | ₹313.00 | ₹320.00 | ₹305.45 | ₹318.80 | 1,933,772 |
| 2026-03-02 | ₹279.00 | ₹321.70 | ₹279.00 | ₹315.95 | 6,399,305 |
| 2026-02-27 | ₹289.45 | ₹292.40 | ₹283.20 | ₹288.50 | 340,560 |
| 2026-02-26 | ₹300.00 | ₹301.00 | ₹283.95 | ₹287.30 | 629,309 |
| 2026-02-25 | ₹303.00 | ₹311.00 | ₹292.95 | ₹299.00 | 487,476 |
| 2026-02-24 | ₹313.50 | ₹314.15 | ₹298.00 | ₹300.05 | 573,828 |
| 2026-02-23 | ₹322.45 | ₹322.95 | ₹310.20 | ₹313.90 | 339,884 |
| 2026-02-20 | ₹314.25 | ₹322.75 | ₹312.00 | ₹321.15 | 303,919 |
| 2026-02-19 | ₹323.10 | ₹324.90 | ₹312.00 | ₹314.25 | 410,752 |
| 2026-02-18 | ₹336.00 | ₹336.00 | ₹319.50 | ₹322.65 | 726,917 |
| 2026-02-17 | ₹328.00 | ₹339.00 | ₹325.80 | ₹334.80 | 399,958 |
| 2026-02-16 | ₹330.00 | ₹340.00 | ₹318.00 | ₹330.50 | 1,775,807 |
| 2026-02-13 | ₹324.00 | ₹327.20 | ₹314.25 | ₹325.15 | 462,811 |
| 2026-02-12 | ₹321.55 | ₹332.00 | ₹316.80 | ₹324.15 | 504,164 |
| 2026-02-11 | ₹335.00 | ₹340.20 | ₹319.80 | ₹322.95 | 921,517 |
| 2026-02-10 | ₹328.15 | ₹342.90 | ₹328.10 | ₹340.70 | 630,391 |
| 2026-02-09 | ₹325.80 | ₹330.90 | ₹324.40 | ₹327.90 | 259,822 |
| 2026-02-06 | ₹320.00 | ₹328.90 | ₹315.10 | ₹324.70 | 517,445 |
| 2026-02-05 | ₹334.35 | ₹340.00 | ₹322.00 | ₹324.00 | 689,886 |
| 2026-02-04 | ₹312.25 | ₹336.95 | ₹309.65 | ₹335.35 | 630,501 |
| 2026-02-03 | ₹330.00 | ₹330.00 | ₹310.00 | ₹315.25 | 941,842 |
| 2026-02-02 | ₹298.75 | ₹311.55 | ₹295.25 | ₹308.75 | 891,649 |
| 2026-02-01 | ₹331.95 | ₹333.15 | ₹272.60 | ₹304.00 | 2,254,595 |
| 2026-01-30 | ₹327.00 | ₹335.70 | ₹318.05 | ₹330.55 | 500,608 |
| 2026-01-29 | ₹342.00 | ₹345.00 | ₹327.45 | ₹329.80 | 796,403 |
| 2026-01-28 | ₹334.25 | ₹355.90 | ₹334.25 | ₹346.65 | 806,899 |
| 2026-01-27 | ₹332.80 | ₹338.50 | ₹326.40 | ₹334.25 | 618,354 |
| 2026-01-23 | ₹345.00 | ₹349.65 | ₹330.05 | ₹333.00 | 237,824 |
| 2026-01-22 | ₹351.00 | ₹357.50 | ₹343.05 | ₹345.80 | 327,314 |
| 2026-01-21 | ₹344.15 | ₹356.55 | ₹339.00 | ₹348.30 | 709,153 |
| 2026-01-20 | ₹364.75 | ₹365.00 | ₹346.20 | ₹348.15 | 671,313 |
| 2026-01-19 | ₹374.85 | ₹374.85 | ₹362.75 | ₹364.25 | 516,113 |
| 2026-01-16 | ₹375.90 | ₹391.00 | ₹371.20 | ₹377.60 | 687,042 |
| 2026-01-14 | ₹372.00 | ₹379.00 | ₹371.45 | ₹375.15 | 272,446 |
| 2026-01-13 | ₹374.40 | ₹380.80 | ₹365.30 | ₹370.10 | 551,787 |
| 2026-01-12 | ₹383.20 | ₹383.20 | ₹366.35 | ₹373.60 | 600,519 |
| 2026-01-09 | ₹382.00 | ₹387.30 | ₹375.00 | ₹383.20 | 671,883 |
| 2026-01-08 | ₹395.30 | ₹395.30 | ₹379.05 | ₹383.90 | 816,139 |
| 2026-01-07 | ₹400.10 | ₹411.30 | ₹381.25 | ₹395.50 | 2,982,788 |
| 2026-01-06 | ₹388.95 | ₹404.15 | ₹386.20 | ₹390.75 | 1,640,080 |
| 2026-01-05 | ₹382.90 | ₹392.00 | ₹375.00 | ₹388.95 | 1,393,322 |
| 2026-01-02 | ₹380.05 | ₹381.00 | ₹368.15 | ₹377.85 | 775,334 |
| 2026-01-01 | ₹362.80 | ₹383.90 | ₹353.00 | ₹379.80 | 1,696,764 |
IIFL Capital Services Share Price Performance Analysis (Sep 2019 - Sep 2026)
IIFLCAPS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.14%
₹379.80 → ₹345.10
Year to Date
Price Volatility
8.27%
Low Volatility
Year to Date
Average Daily Volume
657,005
Year to Date Average
NSE Exchange
IIFL Capital Services Share Price History – Frequently Asked Questions
Common questions about IIFLCAPS historical data and records. Analyse IIFL Capital Services ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of IIFL Capital Services (IIFLCAPS)?
The all-time high share price of IIFL Capital Services was ₹448.95 recorded on October 18, 2024 on the NSE exchange.
What is the all-time low share price of IIFL Capital Services (IIFLCAPS)?
The all-time low share price of IIFL Capital Services was ₹19.05 recorded on October 14, 2019 on the NSE exchange.
How can I download IIFLCAPS historical share price data?
You can download IIFL Capital Services 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 IIFLCAPS shares?
The highest trading volume day for IIFL Capital Services was 24,002,979 shares traded on October 18, 2023 on the NSE exchange, with share price at ₹108.1.