Price Data Selection & Download
India Finsec Share Price All Time Records & Statistics (Jun 2013 - May 2026)
1751 daily OHLCV records on BSE from June 2013 to May 2026. Examine IFINSEC quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹223.80
January 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 - May 2026)
IFINSEC daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
IFINSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.10%
₹162.25 → ₹190.00
Year to Date
Price Volatility
5.56%
Low Volatility
Year to Date
Average Daily Volume
3,146
Year to Date Average
BSE Exchange
India Finsec Share Price History – Frequently Asked Questions
Common questions about IFINSEC historical data and records. Explore India Finsec intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of India Finsec (IFINSEC)?
The all-time high share price of India Finsec was ₹223.8 recorded on January 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.