IIFLCAPS.NSIIFLCAPS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $370.80 | $377.10 | $370.80 | $375.40 | 272,492 |
| 1/13/2026 | $373.15 | $380.25 | $365.45 | $369.65 | 551,788 |
| 1/12/2026 | $381.05 | $381.10 | $366.75 | $373.85 | 600,519 |
| 1/9/2026 | $380.75 | $387.05 | $375.30 | $383.10 | 671,883 |
| 1/8/2026 | $394.90 | $394.90 | $379.45 | $383.25 | 816,139 |
| 1/7/2026 | $401.85 | $411.10 | $381.35 | $394.75 | 2.98M |
| 1/6/2026 | $380.25 | $403.70 | $380.25 | $392.15 | 1.64M |
| 1/5/2026 | $380.85 | $391.95 | $375.20 | $389.70 | 1.39M |
| 1/2/2026 | $380.50 | $380.95 | $368.40 | $377.95 | 775,552 |
| 1/1/2026 | $362.00 | $384.10 | $360.00 | $380.90 | 1.70M |
| 12/31/2025 | $350.25 | $377.30 | $350.25 | $363.50 | 3.15M |
| 12/30/2025 | $330.70 | $352.30 | $330.70 | $350.20 | 2.68M |
| 12/29/2025 | $321.15 | $345.00 | $321.15 | $330.65 | 1.31M |
| 12/26/2025 | $333.05 | $333.05 | $322.45 | $325.05 | 336,587 |
| 12/24/2025 | $335.85 | $341.95 | $331.60 | $333.10 | 323,329 |
| 12/23/2025 | $336.00 | $341.50 | $332.55 | $335.85 | 863,545 |
| 12/22/2025 | $310.15 | $339.00 | $310.15 | $331.75 | 1.90M |
| 12/19/2025 | $312.90 | $315.60 | $309.00 | $309.95 | 429,335 |
| 12/18/2025 | $312.20 | $316.50 | $306.25 | $312.20 | 429,335 |
| 12/17/2025 | $318.85 | $323.00 | $311.00 | $312.10 | 330,750 |
| 12/16/2025 | $310.00 | $318.65 | $310.00 | $316.80 | 178,222 |
| 12/15/2025 | $319.90 | $319.90 | $312.40 | $313.50 | 226,164 |
| 12/12/2025 | $316.50 | $328.20 | $315.30 | $319.85 | 405,593 |
| 12/11/2025 | $313.20 | $317.50 | $313.20 | $316.50 | 165,014 |
| 12/10/2025 | $322.40 | $323.10 | $313.30 | $314.80 | 455,798 |
| 12/9/2025 | $309.10 | $325.10 | $303.90 | $322.40 | 984,655 |
| 12/8/2025 | $320.25 | $320.25 | $304.20 | $309.10 | 398,486 |
| 12/5/2025 | $319.15 | $321.50 | $310.00 | $320.30 | 372,049 |
| 12/4/2025 | $320.25 | $322.50 | $314.85 | $317.50 | 281,544 |
| 12/3/2025 | $319.45 | $324.30 | $315.05 | $323.20 | 438,429 |
| 12/2/2025 | $313.20 | $323.00 | $310.55 | $319.85 | 604,443 |
| 12/1/2025 | $321.30 | $326.00 | $311.60 | $313.15 | 742,503 |
| 11/28/2025 | $304.90 | $332.45 | $297.00 | $321.35 | 5.95M |
| 11/27/2025 | $309.50 | $311.65 | $300.20 | $304.95 | 268,185 |
| 11/26/2025 | $295.45 | $311.25 | $293.75 | $309.40 | 472,903 |
| 11/25/2025 | $290.45 | $297.45 | $287.70 | $295.45 | 238,653 |
| 11/24/2025 | $299.30 | $304.45 | $290.00 | $292.45 | 584,982 |
| 11/21/2025 | $314.10 | $314.10 | $300.85 | $302.85 | 255,980 |
| 11/19/2025 | $319.90 | $321.00 | $310.50 | $317.55 | 426,776 |
| 11/18/2025 | $311.35 | $320.00 | $306.95 | $316.45 | 651,509 |
| 11/17/2025 | $307.55 | $314.85 | $307.55 | $312.85 | 383,024 |
| 11/14/2025 | $321.35 | $325.00 | $308.60 | $309.95 | 423,494 |
| 11/13/2025 | $314.80 | $327.00 | $314.80 | $318.70 | 598,762 |
| 11/12/2025 | $320.60 | $320.65 | $314.50 | $318.00 | 373,281 |
| 11/11/2025 | $317.60 | $322.60 | $312.00 | $319.05 | 548,054 |
| 11/10/2025 | $301.10 | $325.20 | $301.10 | $313.60 | 1.11M |
| 11/7/2025 | $326.45 | $340.00 | $324.50 | $336.45 | 541,280 |
| 11/6/2025 | $342.00 | $342.00 | $328.60 | $332.50 | 356,543 |
| 11/4/2025 | $342.60 | $344.95 | $334.05 | $335.45 | 588,398 |
| 11/3/2025 | $343.85 | $346.50 | $335.50 | $338.10 | 547,715 |
| 10/31/2025 | $338.30 | $343.05 | $331.25 | $341.30 | 977,460 |
| 10/30/2025 | $337.20 | $345.70 | $331.20 | $335.90 | 1.14M |
| 10/29/2025 | $361.95 | $361.95 | $334.50 | $337.05 | 5.66M |
| 10/28/2025 | $382.60 | $387.05 | $366.50 | $372.30 | 1.79M |
| 10/27/2025 | $353.25 | $384.50 | $353.25 | $382.55 | 1.49M |
| 10/24/2025 | $350.00 | $363.85 | $350.00 | $358.60 | 443,129 |
| 10/23/2025 | $350.40 | $367.00 | $347.15 | $356.40 | 947,340 |
| 10/21/2025 | $351.15 | $353.80 | $348.80 | $350.40 | 258,087 |
| 10/20/2025 | $343.55 | $347.00 | $339.95 | $345.60 | 543,113 |
| 10/17/2025 | $342.00 | $350.15 | $335.40 | $340.95 | 786,685 |