Price Data Selection & Download
Interactive Financial Share Price All Time Records & Statistics (Mar 2016 - Sep 2026)
1880 daily OHLCV records on BSE from March 2016 to Sept. 2026. For live price, key ratios and fundamentals, see Interactive Financial screener.
Share Price All Time High
₹49.53
September 03, 2024
BSE Exchange
Share Price All Time Low
₹3.61
April 22, 2021
BSE Exchange
Highest Volume Trading Day
702,852
November 18, 2020 • ₹17.80
BSE Exchange
Share Price History Data (Mar 2016 - Sep 2026)
IFINSER daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹11.01 | ₹11.85 | ₹11.01 | ₹11.50 | 8,624 |
| 2026-09-17 | ₹11.51 | ₹12.51 | ₹11.00 | ₹11.44 | 59,384 |
| 2026-09-16 | ₹12.97 | ₹12.97 | ₹11.66 | ₹11.72 | 6,062 |
| 2026-09-15 | ₹11.66 | ₹12.99 | ₹11.66 | ₹11.96 | 27,698 |
| 2026-09-11 | ₹13.00 | ₹13.88 | ₹11.01 | ₹11.71 | 28,971 |
| 2026-09-10 | ₹12.50 | ₹12.95 | ₹12.00 | ₹12.53 | 22,992 |
| 2026-09-09 | ₹13.50 | ₹13.50 | ₹12.30 | ₹12.35 | 14,277 |
| 2026-09-08 | ₹14.48 | ₹14.48 | ₹12.71 | ₹12.88 | 4,039 |
| 2026-09-07 | ₹14.74 | ₹14.74 | ₹13.06 | ₹13.27 | 12,438 |
| 2026-09-04 | ₹13.85 | ₹14.19 | ₹12.99 | ₹13.06 | 5,383 |
| 2026-09-03 | ₹14.70 | ₹14.70 | ₹12.61 | ₹12.99 | 20,068 |
| 2026-09-02 | ₹13.50 | ₹14.00 | ₹13.40 | ₹13.71 | 3,333 |
| 2026-09-01 | ₹13.99 | ₹14.50 | ₹13.35 | ₹13.92 | 2,380 |
| 2026-08-31 | ₹14.27 | ₹14.27 | ₹13.13 | ₹13.99 | 582 |
| 2026-08-28 | ₹13.99 | ₹14.50 | ₹13.00 | ₹13.99 | 1,534 |
| 2026-08-27 | ₹13.50 | ₹14.56 | ₹13.50 | ₹13.89 | 1,364 |
| 2026-08-26 | ₹14.80 | ₹14.80 | ₹13.60 | ₹13.78 | 682 |
| 2026-08-25 | ₹14.38 | ₹14.38 | ₹13.67 | ₹13.73 | 8,832 |
| 2026-08-24 | ₹14.90 | ₹14.90 | ₹13.15 | ₹14.38 | 1,137 |
| 2026-08-21 | ₹14.25 | ₹14.70 | ₹13.63 | ₹14.16 | 3,401 |
| 2026-08-20 | ₹14.29 | ₹14.99 | ₹13.50 | ₹13.83 | 4,185 |
| 2026-08-19 | ₹15.00 | ₹15.00 | ₹14.01 | ₹14.03 | 20,563 |
| 2026-08-18 | ₹14.94 | ₹15.40 | ₹14.01 | ₹15.23 | 34,549 |
| 2026-08-17 | ₹14.94 | ₹15.00 | ₹13.31 | ₹14.92 | 167,426 |
| 2026-08-14 | ₹14.00 | ₹14.00 | ₹12.50 | ₹13.34 | 98,747 |
| 2026-08-13 | ₹13.05 | ₹13.10 | ₹12.01 | ₹12.91 | 3,419 |
| 2026-08-12 | ₹12.80 | ₹14.84 | ₹12.60 | ₹13.08 | 29,958 |
| 2026-08-11 | ₹12.79 | ₹12.79 | ₹12.40 | ₹12.79 | 931 |
| 2026-08-10 | ₹12.98 | ₹12.98 | ₹11.83 | ₹12.89 | 10,605 |
| 2026-08-07 | ₹12.14 | ₹12.78 | ₹11.20 | ₹12.78 | 1,923 |
| 2026-08-06 | ₹12.28 | ₹12.96 | ₹11.01 | ₹11.90 | 46,182 |
| 2026-08-05 | ₹12.00 | ₹12.19 | ₹11.49 | ₹11.99 | 4,726 |
| 2026-08-04 | ₹12.87 | ₹12.87 | ₹11.77 | ₹11.92 | 4,451 |
| 2026-08-03 | ₹13.00 | ₹13.00 | ₹12.00 | ₹12.88 | 7,003 |
| 2026-07-31 | ₹12.94 | ₹12.94 | ₹11.53 | ₹12.69 | 10,980 |
| 2026-07-30 | ₹12.98 | ₹12.98 | ₹11.71 | ₹12.34 | 453 |
| 2026-07-29 | ₹12.24 | ₹12.90 | ₹11.52 | ₹12.90 | 3,827 |
| 2026-07-28 | ₹12.50 | ₹13.00 | ₹11.33 | ₹12.00 | 6,818 |
| 2026-07-27 | ₹12.25 | ₹12.99 | ₹12.25 | ₹12.79 | 1,062 |
| 2026-07-24 | ₹12.74 | ₹12.74 | ₹11.30 | ₹12.32 | 3,036 |
| 2026-07-23 | ₹13.00 | ₹13.00 | ₹12.00 | ₹12.44 | 625 |
| 2026-07-22 | ₹13.16 | ₹13.43 | ₹11.81 | ₹12.27 | 7,279 |
| 2026-07-21 | ₹12.71 | ₹13.42 | ₹12.00 | ₹12.90 | 3,220 |
| 2026-07-20 | ₹15.00 | ₹15.00 | ₹12.00 | ₹12.97 | 1,451 |
| 2026-07-17 | ₹13.60 | ₹13.60 | ₹12.50 | ₹12.65 | 16,958 |
| 2026-07-16 | ₹12.60 | ₹12.94 | ₹12.01 | ₹12.15 | 4,228 |
| 2026-07-15 | ₹12.99 | ₹12.99 | ₹11.58 | ₹12.58 | 10,719 |
| 2026-07-14 | ₹11.85 | ₹13.28 | ₹11.85 | ₹12.87 | 9,367 |
| 2026-07-13 | ₹12.97 | ₹12.97 | ₹9.75 | ₹11.55 | 39,207 |
| 2026-07-10 | ₹12.98 | ₹12.98 | ₹11.99 | ₹12.18 | 36,415 |
| 2026-07-09 | ₹13.25 | ₹13.25 | ₹12.20 | ₹12.57 | 41,654 |
| 2026-07-08 | ₹13.40 | ₹13.50 | ₹13.21 | ₹13.21 | 1,878 |
| 2026-07-07 | ₹13.75 | ₹13.75 | ₹13.28 | ₹13.40 | 812 |
| 2026-07-06 | ₹14.00 | ₹14.00 | ₹12.71 | ₹13.37 | 5,695 |
| 2026-07-03 | ₹13.69 | ₹13.70 | ₹13.25 | ₹13.60 | 537 |
| 2026-07-02 | ₹13.07 | ₹13.90 | ₹12.99 | ₹13.39 | 4,610 |
| 2026-07-01 | ₹13.00 | ₹14.95 | ₹12.81 | ₹13.00 | 42,569 |
| 2026-06-30 | ₹13.80 | ₹15.19 | ₹13.77 | ₹14.04 | 2,152 |
| 2026-06-29 | ₹13.98 | ₹13.98 | ₹13.14 | ₹13.83 | 95 |
| 2026-06-25 | ₹14.21 | ₹14.21 | ₹13.50 | ₹13.98 | 1,973 |
| 2026-06-24 | ₹15.43 | ₹15.43 | ₹13.50 | ₹13.54 | 425 |
| 2026-06-23 | ₹15.44 | ₹15.44 | ₹13.20 | ₹13.50 | 10,107 |
| 2026-06-22 | ₹13.90 | ₹13.90 | ₹13.79 | ₹13.79 | 83 |
| 2026-06-19 | ₹14.38 | ₹14.38 | ₹13.70 | ₹13.88 | 782 |
| 2026-06-18 | ₹13.04 | ₹14.99 | ₹13.04 | ₹13.96 | 34,272 |
| 2026-06-17 | ₹13.50 | ₹13.92 | ₹13.45 | ₹13.50 | 15,048 |
| 2026-06-16 | ₹14.25 | ₹14.25 | ₹13.30 | ₹13.83 | 9,621 |
| 2026-06-15 | ₹13.95 | ₹13.95 | ₹13.33 | ₹13.61 | 11,116 |
| 2026-06-12 | ₹14.00 | ₹14.00 | ₹13.03 | ₹13.61 | 1,185 |
| 2026-06-11 | ₹13.92 | ₹13.99 | ₹13.11 | ₹13.67 | 11,685 |
| 2026-06-10 | ₹14.35 | ₹16.80 | ₹12.99 | ₹13.59 | 78,520 |
| 2026-06-09 | ₹14.01 | ₹14.44 | ₹14.00 | ₹14.39 | 3,637 |
| 2026-06-08 | ₹14.88 | ₹14.88 | ₹13.85 | ₹14.45 | 4,823 |
| 2026-06-05 | ₹14.50 | ₹14.90 | ₹14.20 | ₹14.88 | 4,894 |
| 2026-06-04 | ₹14.60 | ₹14.60 | ₹13.52 | ₹14.50 | 4,028 |
| 2026-06-03 | ₹14.85 | ₹14.88 | ₹14.03 | ₹14.70 | 2,242 |
| 2026-06-02 | ₹14.50 | ₹14.94 | ₹14.50 | ₹14.90 | 1,018 |
| 2026-06-01 | ₹14.95 | ₹14.99 | ₹14.10 | ₹14.85 | 3,765 |
| 2026-05-29 | ₹14.02 | ₹16.89 | ₹14.00 | ₹14.33 | 10,905 |
| 2026-05-27 | ₹14.94 | ₹14.98 | ₹14.33 | ₹14.68 | 893 |
| 2026-05-26 | ₹14.50 | ₹14.99 | ₹13.50 | ₹14.67 | 2,710 |
| 2026-05-25 | ₹15.00 | ₹15.00 | ₹13.50 | ₹14.44 | 22,138 |
| 2026-05-22 | ₹14.96 | ₹15.46 | ₹14.01 | ₹15.20 | 1,357 |
| 2026-05-21 | ₹14.55 | ₹15.30 | ₹13.50 | ₹14.96 | 515 |
| 2026-05-20 | ₹15.44 | ₹15.44 | ₹13.85 | ₹14.97 | 9,131 |
| 2026-05-19 | ₹14.84 | ₹15.46 | ₹14.00 | ₹14.87 | 1,476 |
| 2026-05-18 | ₹14.85 | ₹14.85 | ₹14.00 | ₹14.03 | 63 |
| 2026-05-15 | ₹14.95 | ₹14.95 | ₹13.26 | ₹14.25 | 3,160 |
| 2026-05-14 | ₹14.73 | ₹15.40 | ₹13.30 | ₹14.95 | 180 |
| 2026-05-13 | ₹14.75 | ₹14.76 | ₹13.99 | ₹14.73 | 1,463 |
| 2026-05-12 | ₹14.00 | ₹14.85 | ₹14.00 | ₹14.84 | 5,118 |
| 2026-05-11 | ₹14.95 | ₹14.95 | ₹13.52 | ₹14.00 | 35,570 |
| 2026-05-08 | ₹14.89 | ₹15.46 | ₹14.00 | ₹14.97 | 4,602 |
| 2026-05-07 | ₹14.50 | ₹15.46 | ₹14.00 | ₹14.82 | 22,088 |
| 2026-05-06 | ₹14.99 | ₹14.99 | ₹14.00 | ₹14.77 | 3,487 |
| 2026-05-05 | ₹14.90 | ₹16.94 | ₹13.56 | ₹14.98 | 3,531 |
| 2026-05-04 | ₹15.01 | ₹15.01 | ₹14.40 | ₹14.90 | 1,011 |
| 2026-04-30 | ₹15.00 | ₹15.00 | ₹14.00 | ₹14.72 | 282 |
| 2026-04-29 | ₹15.00 | ₹15.00 | ₹14.97 | ₹14.97 | 662 |
| 2026-04-28 | ₹15.00 | ₹15.00 | ₹14.00 | ₹14.95 | 6,776 |
| 2026-04-27 | ₹17.42 | ₹17.42 | ₹15.04 | ₹15.45 | 1,674 |
| 2026-04-24 | ₹15.00 | ₹15.50 | ₹15.00 | ₹15.00 | 3,725 |
| 2026-04-23 | ₹15.10 | ₹15.44 | ₹14.80 | ₹15.08 | 7,181 |
| 2026-04-22 | ₹15.80 | ₹15.96 | ₹14.81 | ₹15.01 | 13,596 |
| 2026-04-21 | ₹14.72 | ₹16.25 | ₹14.10 | ₹15.42 | 43,545 |
| 2026-04-20 | ₹15.00 | ₹15.10 | ₹13.50 | ₹14.42 | 18,891 |
| 2026-04-17 | ₹14.85 | ₹15.26 | ₹13.01 | ₹15.04 | 13,128 |
| 2026-04-16 | ₹15.40 | ₹15.40 | ₹14.90 | ₹15.27 | 651 |
| 2026-04-15 | ₹17.05 | ₹17.05 | ₹14.51 | ₹15.64 | 57,464 |
| 2026-04-13 | ₹14.88 | ₹14.90 | ₹14.49 | ₹14.90 | 3,013 |
| 2026-04-10 | ₹15.89 | ₹16.00 | ₹14.05 | ₹14.88 | 314 |
| 2026-04-09 | ₹16.00 | ₹16.00 | ₹13.62 | ₹14.38 | 13,558 |
| 2026-04-08 | ₹14.50 | ₹16.00 | ₹14.42 | ₹14.74 | 12,223 |
| 2026-04-07 | ₹14.53 | ₹15.80 | ₹13.84 | ₹14.49 | 24,187 |
| 2026-04-06 | ₹14.58 | ₹14.58 | ₹13.51 | ₹14.45 | 48,820 |
| 2026-04-02 | ₹14.66 | ₹14.66 | ₹13.14 | ₹13.84 | 1,223 |
| 2026-04-01 | ₹14.96 | ₹15.41 | ₹13.79 | ₹14.70 | 4,626 |
| 2026-03-30 | ₹15.00 | ₹15.85 | ₹13.50 | ₹13.52 | 9,098 |
| 2026-03-27 | ₹14.00 | ₹15.99 | ₹13.35 | ₹13.41 | 14,873 |
| 2026-03-25 | ₹14.00 | ₹15.49 | ₹13.10 | ₹14.13 | 1,263 |
| 2026-03-24 | ₹14.98 | ₹15.73 | ₹13.90 | ₹13.90 | 3,150 |
| 2026-03-23 | ₹14.97 | ₹14.98 | ₹13.50 | ₹14.98 | 244 |
| 2026-03-20 | ₹15.00 | ₹16.49 | ₹14.62 | ₹14.97 | 38 |
| 2026-03-19 | ₹15.93 | ₹15.93 | ₹14.50 | ₹14.62 | 12,217 |
| 2026-03-18 | ₹15.20 | ₹15.93 | ₹14.55 | ₹14.80 | 25,047 |
| 2026-03-17 | ₹15.01 | ₹15.95 | ₹14.50 | ₹15.84 | 55 |
| 2026-03-16 | ₹15.01 | ₹15.98 | ₹14.27 | ₹14.72 | 6,112 |
| 2026-03-13 | ₹16.00 | ₹16.00 | ₹14.77 | ₹15.88 | 1,560 |
| 2026-03-12 | ₹14.70 | ₹16.70 | ₹14.10 | ₹16.26 | 1,670 |
| 2026-03-11 | ₹14.20 | ₹15.95 | ₹14.20 | ₹15.27 | 14,818 |
| 2026-03-10 | ₹13.30 | ₹15.25 | ₹13.30 | ₹14.42 | 9,147 |
| 2026-03-09 | ₹13.00 | ₹13.99 | ₹12.75 | ₹13.25 | 4,424 |
| 2026-03-06 | ₹13.75 | ₹15.84 | ₹12.85 | ₹13.04 | 14,107 |
| 2026-03-05 | ₹13.10 | ₹13.99 | ₹12.75 | ₹13.42 | 15,944 |
| 2026-03-04 | ₹14.25 | ₹14.25 | ₹12.60 | ₹13.00 | 15,105 |
| 2026-03-02 | ₹15.00 | ₹15.35 | ₹13.31 | ₹14.03 | 17,887 |
| 2026-02-27 | ₹15.25 | ₹15.70 | ₹14.81 | ₹15.05 | 6,809 |
| 2026-02-26 | ₹15.30 | ₹15.70 | ₹14.89 | ₹15.30 | 13,801 |
| 2026-02-25 | ₹15.70 | ₹15.90 | ₹15.33 | ₹15.57 | 4,138 |
| 2026-02-24 | ₹15.54 | ₹16.48 | ₹15.25 | ₹15.64 | 5,635 |
| 2026-02-23 | ₹15.40 | ₹17.42 | ₹14.51 | ₹15.54 | 11,620 |
| 2026-02-20 | ₹16.00 | ₹16.50 | ₹15.60 | ₹15.70 | 30,513 |
| 2026-02-19 | ₹15.50 | ₹16.78 | ₹15.50 | ₹16.69 | 1,559 |
| 2026-02-18 | ₹16.00 | ₹16.68 | ₹14.30 | ₹15.61 | 6,090 |
| 2026-02-17 | ₹16.43 | ₹16.51 | ₹15.55 | ₹15.99 | 2,027 |
| 2026-02-16 | ₹17.65 | ₹17.65 | ₹15.25 | ₹16.43 | 6,535 |
| 2026-02-13 | ₹16.05 | ₹16.71 | ₹15.98 | ₹16.45 | 2,981 |
| 2026-02-12 | ₹19.00 | ₹19.00 | ₹15.94 | ₹16.71 | 613 |
| 2026-02-11 | ₹16.25 | ₹18.49 | ₹15.55 | ₹16.96 | 3,070 |
| 2026-02-10 | ₹16.51 | ₹16.90 | ₹15.65 | ₹16.53 | 2,099 |
| 2026-02-09 | ₹16.25 | ₹18.00 | ₹16.11 | ₹16.84 | 21,619 |
| 2026-02-06 | ₹16.40 | ₹16.98 | ₹15.10 | ₹16.13 | 6,094 |
| 2026-02-05 | ₹16.00 | ₹17.98 | ₹16.00 | ₹16.41 | 1,543 |
| 2026-02-04 | ₹15.85 | ₹17.28 | ₹15.13 | ₹15.89 | 6,161 |
| 2026-02-03 | ₹15.50 | ₹17.49 | ₹14.30 | ₹15.56 | 5,382 |
| 2026-02-02 | ₹16.87 | ₹16.87 | ₹15.00 | ₹15.43 | 2,122 |
| 2026-02-01 | ₹15.01 | ₹18.70 | ₹14.99 | ₹15.98 | 2,337 |
| 2026-01-30 | ₹16.00 | ₹16.80 | ₹14.54 | ₹16.36 | 5,176 |
| 2026-01-29 | ₹16.14 | ₹16.30 | ₹15.15 | ₹16.28 | 1,200 |
| 2026-01-28 | ₹17.40 | ₹17.40 | ₹15.20 | ₹16.23 | 2,333 |
| 2026-01-27 | ₹16.88 | ₹16.88 | ₹16.58 | ₹16.58 | 91 |
| 2026-01-23 | ₹16.65 | ₹16.65 | ₹15.46 | ₹15.90 | 5,529 |
| 2026-01-22 | ₹16.85 | ₹16.85 | ₹15.70 | ₹16.20 | 1,579 |
| 2026-01-21 | ₹16.50 | ₹16.50 | ₹14.60 | ₹15.50 | 17,318 |
| 2026-01-20 | ₹16.12 | ₹17.10 | ₹15.50 | ₹16.85 | 3,168 |
| 2026-01-19 | ₹16.54 | ₹17.38 | ₹16.20 | ₹16.20 | 12,361 |
| 2026-01-16 | ₹16.50 | ₹16.93 | ₹16.00 | ₹16.54 | 119 |
| 2026-01-14 | ₹16.97 | ₹16.97 | ₹15.17 | ₹16.37 | 9,173 |
| 2026-01-13 | ₹16.87 | ₹16.87 | ₹15.30 | ₹15.98 | 12,676 |
| 2026-01-12 | ₹17.60 | ₹17.60 | ₹15.80 | ₹16.26 | 13,504 |
| 2026-01-09 | ₹17.50 | ₹17.50 | ₹16.20 | ₹16.93 | 190 |
| 2026-01-08 | ₹17.98 | ₹17.98 | ₹16.28 | ₹17.15 | 2,804 |
| 2026-01-07 | ₹18.00 | ₹18.00 | ₹17.00 | ₹17.00 | 1,092 |
| 2026-01-06 | ₹16.50 | ₹17.90 | ₹16.50 | ₹16.69 | 2,751 |
| 2026-01-05 | ₹17.78 | ₹18.00 | ₹16.50 | ₹16.77 | 7,943 |
| 2026-01-02 | ₹17.28 | ₹17.99 | ₹17.28 | ₹17.78 | 272 |
| 2026-01-01 | ₹17.99 | ₹18.00 | ₹17.20 | ₹17.95 | 272 |
Interactive Financial Share Price Performance Analysis (Mar 2016 - Sep 2026)
IFINSER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-35.93%
₹17.95 → ₹11.50
Year to Date
Price Volatility
9.91%
Low Volatility
Year to Date
Average Daily Volume
10,942
Year to Date Average
BSE Exchange
Interactive Financial Share Price History – Frequently Asked Questions
Common questions about IFINSER historical data and records. Review IFINSER P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Interactive Financial (IFINSER)?
The all-time high share price of Interactive Financial was ₹49.53 recorded on September 03, 2024 on the BSE exchange.
What is the all-time low share price of Interactive Financial (IFINSER)?
The all-time low share price of Interactive Financial was ₹3.61 recorded on April 22, 2021 on the BSE exchange.
How can I download IFINSER historical share price data?
You can download Interactive Financial 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 IFINSER shares?
The highest trading volume day for Interactive Financial was 702,852 shares traded on November 18, 2020 on the BSE exchange, with share price at ₹17.8.