India Finsec (IFINSEC) | Stock Price History & Returns | 2013 - 2026
India Finsec Ltd. Small-cap Financial Services
India Finsec Historical Price Chart
India Finsec Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | ₹214.50 | +15.88% | ₹181.00 | ₹217.90 | ₹181.00 | 741 |
| Jun 2, 2026 | ₹185.10 | -5.56% | ₹190.00 | ₹195.00 | ₹185.00 | 1.1K |
| Jun 1, 2026 | ₹196.00 | +1.55% | ₹181.45 | ₹198.00 | ₹180.50 | 1.9K |
| May 29, 2026 | ₹193.00 | 0.00% | ₹193.00 | ₹193.00 | ₹193.00 | N/A |
| May 27, 2026 | ₹193.00 | -0.97% | ₹193.00 | ₹193.00 | ₹193.00 | 10 |
| May 26, 2026 | ₹194.90 | +1.35% | ₹190.00 | ₹195.00 | ₹190.00 | 123 |
| May 25, 2026 | ₹192.30 | +1.21% | ₹184.30 | ₹195.00 | ₹184.30 | 1.1K |
| May 21, 2026 | ₹190.00 | -1.20% | ₹190.00 | ₹190.00 | ₹186.00 | 139 |
| May 20, 2026 | ₹192.30 | -1.79% | ₹193.00 | ₹199.00 | ₹181.20 | 1.5K |
| May 19, 2026 | ₹195.80 | -0.61% | ₹190.00 | ₹199.00 | ₹184.20 | 167 |
| May 18, 2026 | ₹197.00 | +2.07% | ₹190.00 | ₹200.00 | ₹184.00 | 200 |
| May 15, 2026 | ₹193.00 | +0.78% | ₹191.50 | ₹195.00 | ₹190.00 | 806 |
| May 13, 2026 | ₹191.50 | +2.57% | ₹185.05 | ₹214.90 | ₹183.95 | 4.0K |
| May 12, 2026 | ₹186.70 | -7.71% | ₹200.00 | ₹200.00 | ₹185.70 | 134 |
| May 11, 2026 | ₹202.30 | +9.35% | ₹177.00 | ₹206.00 | ₹177.00 | 656 |
| May 7, 2026 | ₹185.00 | -3.09% | ₹185.00 | ₹187.00 | ₹181.00 | 284 |
| May 6, 2026 | ₹190.90 | +1.46% | ₹195.00 | ₹195.00 | ₹186.50 | 2.3K |
| May 5, 2026 | ₹188.15 | -9.17% | ₹194.75 | ₹194.75 | ₹184.00 | 1.7K |
| May 4, 2026 | ₹207.15 | +1.07% | ₹190.00 | ₹208.70 | ₹189.90 | 511 |
| Apr 30, 2026 | ₹204.95 | -0.27% | ₹204.95 | ₹204.95 | ₹204.95 | 20 |
| Apr 29, 2026 | ₹205.50 | +11.02% | ₹184.00 | ₹206.00 | ₹184.00 | 733 |
| Apr 28, 2026 | ₹185.10 | -3.67% | ₹185.00 | ₹190.00 | ₹184.90 | 561 |
| Apr 27, 2026 | ₹192.15 | +5.63% | ₹177.00 | ₹209.00 | ₹170.10 | 1.6K |
| Apr 24, 2026 | ₹181.90 | -1.70% | ₹177.10 | ₹184.00 | ₹174.05 | 1.1K |
| Apr 23, 2026 | ₹185.05 | -5.44% | ₹195.70 | ₹195.70 | ₹185.00 | 191 |
| Apr 22, 2026 | ₹195.70 | +1.27% | ₹193.50 | ₹202.00 | ₹183.45 | 849 |
| Apr 21, 2026 | ₹193.25 | -5.11% | ₹205.00 | ₹210.00 | ₹181.30 | 595 |
| Apr 20, 2026 | ₹203.65 | +10.14% | ₹177.20 | ₹210.00 | ₹177.20 | 1.0K |
| Apr 17, 2026 | ₹184.90 | -0.14% | ₹185.00 | ₹191.00 | ₹181.10 | 536 |
| Apr 16, 2026 | ₹185.15 | -4.54% | ₹182.35 | ₹198.00 | ₹178.25 | 515 |
| Apr 15, 2026 | ₹193.95 | +1.54% | ₹179.60 | ₹198.00 | ₹177.00 | 385 |
| Apr 13, 2026 | ₹191.00 | -0.03% | ₹191.00 | ₹191.00 | ₹191.00 | 47 |
| Apr 10, 2026 | ₹191.05 | +6.35% | ₹181.20 | ₹198.50 | ₹178.80 | 840 |
| Apr 9, 2026 | ₹179.65 | -5.92% | ₹198.00 | ₹198.00 | ₹177.00 | 412 |
| Apr 8, 2026 | ₹190.95 | +7.88% | ₹185.00 | ₹200.00 | ₹177.00 | 515 |
| Apr 7, 2026 | ₹177.00 | -4.32% | ₹173.05 | ₹188.00 | ₹173.05 | 310 |
| Apr 6, 2026 | ₹185.00 | +0.68% | ₹183.00 | ₹185.00 | ₹183.00 | 176 |
| Apr 2, 2026 | ₹183.75 | 0.00% | ₹183.75 | ₹183.75 | ₹183.75 | 50 |
| Apr 1, 2026 | ₹183.75 | +4.79% | ₹175.35 | ₹199.00 | ₹172.00 | 501 |
| Mar 30, 2026 | ₹175.35 | -3.12% | ₹172.00 | ₹178.00 | ₹160.20 | 285 |
| Mar 27, 2026 | ₹181.00 | -0.08% | ₹172.00 | ₹181.00 | ₹172.00 | 30 |
| Mar 24, 2026 | ₹181.15 | +0.72% | ₹179.85 | ₹183.00 | ₹172.00 | 297 |
| Mar 23, 2026 | ₹179.85 | +5.27% | ₹170.00 | ₹180.00 | ₹166.00 | 1.3K |
| Mar 20, 2026 | ₹170.85 | -2.26% | ₹174.80 | ₹181.65 | ₹140.10 | 96.4K |
| Mar 19, 2026 | ₹174.80 | -5.56% | ₹174.00 | ₹175.00 | ₹174.00 | 94 |
| Mar 18, 2026 | ₹185.10 | -2.78% | ₹185.10 | ₹185.10 | ₹185.10 | 24 |
| Mar 17, 2026 | ₹190.40 | +1.28% | ₹172.50 | ₹223.50 | ₹172.50 | 96.3K |
| Mar 16, 2026 | ₹188.00 | +5.41% | ₹181.00 | ₹188.00 | ₹181.00 | 300 |
| Mar 13, 2026 | ₹178.35 | -1.63% | ₹172.00 | ₹184.00 | ₹172.00 | 495 |
| Mar 12, 2026 | ₹181.30 | 0.00% | ₹185.00 | ₹185.00 | ₹166.00 | 654 |
| Mar 11, 2026 | ₹181.30 | +0.17% | ₹180.50 | ₹184.00 | ₹180.00 | 118 |
| Mar 9, 2026 | ₹181.00 | +3.02% | ₹181.00 | ₹181.00 | ₹181.00 | 100 |
| Mar 6, 2026 | ₹175.70 | +2.15% | ₹181.00 | ₹181.00 | ₹172.00 | 250 |
| Mar 5, 2026 | ₹172.00 | -6.47% | ₹172.00 | ₹173.10 | ₹172.00 | 175 |
| Mar 4, 2026 | ₹183.90 | -0.59% | ₹175.00 | ₹185.00 | ₹170.00 | 659 |
| Feb 27, 2026 | ₹185.00 | 0.00% | ₹175.95 | ₹185.00 | ₹166.00 | 304 |
| Feb 25, 2026 | ₹185.00 | -1.12% | ₹187.00 | ₹187.00 | ₹185.00 | 7 |
| Feb 24, 2026 | ₹187.10 | -0.64% | ₹187.95 | ₹187.95 | ₹183.60 | 209 |
| Feb 23, 2026 | ₹188.30 | +9.22% | ₹188.00 | ₹188.50 | ₹188.00 | 100 |
| Feb 19, 2026 | ₹172.40 | -6.46% | ₹188.50 | ₹188.50 | ₹172.40 | 10 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹193.00 | +1.58% | ₹184.30 | ₹195.00 | ₹184.30 | 1.3K |
| May 18, 2026 | ₹190.00 | -1.55% | ₹190.00 | ₹200.00 | ₹181.20 | 2.0K |
| May 11, 2026 | ₹193.00 | +4.32% | ₹177.00 | ₹214.90 | ₹177.00 | 5.6K |
| May 4, 2026 | ₹185.00 | -9.73% | ₹190.00 | ₹208.70 | ₹181.00 | 4.9K |
| Apr 27, 2026 | ₹204.95 | +12.67% | ₹177.00 | ₹209.00 | ₹170.10 | 2.9K |
| Apr 20, 2026 | ₹181.90 | -1.62% | ₹177.20 | ₹210.00 | ₹174.05 | 3.8K |
| Apr 13, 2026 | ₹184.90 | -3.22% | ₹191.00 | ₹198.00 | ₹177.00 | 1.5K |
| Apr 6, 2026 | ₹191.05 | +3.97% | ₹183.00 | ₹200.00 | ₹173.05 | 2.3K |
| Mar 30, 2026 | ₹183.75 | +1.52% | ₹172.00 | ₹199.00 | ₹160.20 | 836 |
| Mar 23, 2026 | ₹181.00 | +5.94% | ₹170.00 | ₹183.00 | ₹166.00 | 1.6K |
| Mar 16, 2026 | ₹170.85 | -4.21% | ₹181.00 | ₹223.50 | ₹140.10 | 193.1K |
| Mar 9, 2026 | ₹178.35 | +1.51% | ₹181.00 | ₹185.00 | ₹166.00 | 1.4K |
| Mar 2, 2026 | ₹175.70 | -5.03% | ₹175.00 | ₹185.00 | ₹170.00 | 1.1K |
| Feb 23, 2026 | ₹185.00 | +7.31% | ₹188.00 | ₹188.50 | ₹166.00 | 620 |
| Feb 16, 2026 | ₹172.40 | -8.88% | ₹176.95 | ₹189.00 | ₹165.55 | 1.5K |
| Feb 9, 2026 | ₹189.20 | +10.94% | ₹166.70 | ₹192.50 | ₹166.70 | 561 |
| Feb 2, 2026 | ₹170.55 | +1.97% | ₹166.00 | ₹199.00 | ₹154.35 | 2.9K |
| Jan 26, 2026 | ₹167.25 | -10.08% | ₹171.30 | ₹189.00 | ₹142.60 | 33.4K |
| Jan 19, 2026 | ₹186.00 | +5.17% | ₹180.00 | ₹208.95 | ₹168.00 | 898 |
| Jan 12, 2026 | ₹176.85 | +1.06% | ₹153.95 | ₹223.80 | ₹153.95 | 443 |
| Jan 5, 2026 | ₹175.00 | +7.83% | ₹156.10 | ₹187.90 | ₹156.10 | 1.7K |
| Dec 29, 2025 | ₹162.30 | -3.16% | ₹180.00 | ₹181.00 | ₹160.25 | 2.3K |
| Dec 22, 2025 | ₹167.60 | +4.23% | ₹160.00 | ₹187.00 | ₹145.20 | 2.3K |
| Dec 15, 2025 | ₹160.80 | -5.50% | ₹170.15 | ₹188.00 | ₹145.50 | 2.4K |
| Dec 8, 2025 | ₹170.15 | -0.50% | ₹166.25 | ₹173.90 | ₹166.25 | 914 |
| Dec 1, 2025 | ₹171.00 | +3.14% | ₹178.00 | ₹191.35 | ₹165.00 | 3.6K |
| Nov 24, 2025 | ₹165.80 | -0.12% | ₹170.15 | ₹189.40 | ₹165.80 | 2.1K |
| Nov 17, 2025 | ₹166.00 | +1.03% | ₹177.00 | ₹191.00 | ₹156.00 | 3.2K |
| Nov 10, 2025 | ₹164.30 | -10.71% | ₹186.00 | ₹199.85 | ₹161.00 | 503 |
| Nov 3, 2025 | ₹184.00 | +8.24% | ₹169.15 | ₹187.70 | ₹168.35 | 268 |
| Oct 27, 2025 | ₹170.00 | +4.29% | ₹163.05 | ₹183.75 | ₹163.05 | 1.1K |
| Oct 20, 2025 | ₹163.00 | -7.36% | ₹174.20 | ₹184.55 | ₹155.00 | 696 |
| Oct 13, 2025 | ₹175.95 | +13.59% | ₹150.00 | ₹198.85 | ₹145.00 | 3.8K |
| Oct 6, 2025 | ₹154.90 | -1.34% | ₹169.95 | ₹170.90 | ₹150.05 | 833 |
| Sep 29, 2025 | ₹157.00 | -7.65% | ₹175.00 | ₹210.00 | ₹155.00 | 2.5K |
| Sep 22, 2025 | ₹170.00 | -3.82% | ₹178.50 | ₹180.00 | ₹152.00 | 2.5K |
| Sep 15, 2025 | ₹176.75 | +7.32% | ₹164.00 | ₹176.90 | ₹150.30 | 1.1K |
| Sep 8, 2025 | ₹164.70 | +10.87% | ₹150.00 | ₹168.50 | ₹150.00 | 497 |
| Sep 1, 2025 | ₹148.55 | -7.13% | ₹159.95 | ₹164.95 | ₹147.45 | 768 |
| Aug 25, 2025 | ₹159.95 | +9.52% | ₹151.90 | ₹160.00 | ₹140.50 | 2.9K |
| Aug 18, 2025 | ₹146.05 | -2.63% | ₹150.00 | ₹174.65 | ₹141.00 | 2.1K |
| Aug 11, 2025 | ₹150.00 | -1.38% | ₹152.10 | ₹161.95 | ₹150.00 | 913 |
| Aug 4, 2025 | ₹152.10 | +4.36% | ₹154.00 | ₹174.90 | ₹143.10 | 1.7K |
| Jul 28, 2025 | ₹145.75 | +1.92% | ₹143.00 | ₹160.70 | ₹133.50 | 2.9K |
| Jul 21, 2025 | ₹143.00 | +0.56% | ₹125.00 | ₹154.20 | ₹125.00 | 2.2K |
| Jul 14, 2025 | ₹142.20 | +3.72% | ₹138.00 | ₹153.85 | ₹135.55 | 4.7K |
| Jul 7, 2025 | ₹137.10 | -7.36% | ₹127.00 | ₹149.90 | ₹127.00 | 2.6K |
| Jun 30, 2025 | ₹148.00 | -4.39% | ₹154.80 | ₹155.00 | ₹146.10 | 1.0K |
| Jun 23, 2025 | ₹154.80 | +0.19% | ₹141.65 | ₹165.90 | ₹141.65 | 974 |
| Jun 16, 2025 | ₹154.50 | +10.91% | ₹141.00 | ₹164.50 | ₹135.10 | 3.7K |
| Jun 9, 2025 | ₹139.30 | -7.75% | ₹144.90 | ₹153.80 | ₹135.00 | 1.1K |
| Jun 2, 2025 | ₹151.00 | +0.53% | ₹150.00 | ₹172.60 | ₹140.50 | 834 |
| May 26, 2025 | ₹150.20 | +3.84% | ₹147.55 | ₹150.20 | ₹135.05 | 1.0K |
| May 19, 2025 | ₹144.65 | +2.08% | ₹153.00 | ₹153.00 | ₹131.50 | 4.8K |
| May 12, 2025 | ₹141.70 | -8.11% | ₹145.00 | ₹159.00 | ₹137.55 | 18.7K |
| May 5, 2025 | ₹154.20 | +6.34% | ₹145.00 | ₹159.90 | ₹140.00 | 97 |
| Apr 28, 2025 | ₹145.00 | -0.03% | ₹141.45 | ₹159.00 | ₹127.60 | 5.4K |
| Apr 21, 2025 | ₹145.05 | -6.33% | ₹154.85 | ₹161.85 | ₹145.00 | 1.7K |
| Apr 14, 2025 | ₹154.85 | +6.76% | ₹145.60 | ₹168.00 | ₹145.10 | 583 |
| Apr 7, 2025 | ₹145.05 | -3.59% | ₹148.85 | ₹169.95 | ₹145.00 | 3.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹193.00 | -5.83% | ₹190.00 | ₹214.90 | ₹177.00 | 13.7K |
| Apr 1, 2026 | ₹204.95 | +16.88% | ₹175.35 | ₹210.00 | ₹170.10 | 11.0K |
| Mar 1, 2026 | ₹175.35 | -5.22% | ₹175.00 | ₹223.50 | ₹140.10 | 197.4K |
| Feb 1, 2026 | ₹185.00 | +14.41% | ₹162.05 | ₹199.00 | ₹154.35 | 5.8K |
| Jan 1, 2026 | ₹161.70 | -9.28% | ₹178.25 | ₹223.80 | ₹142.60 | 37.6K |
| Dec 1, 2025 | ₹178.25 | +7.51% | ₹178.00 | ₹191.35 | ₹145.20 | 10.1K |
| Nov 1, 2025 | ₹165.80 | -2.47% | ₹169.15 | ₹199.85 | ₹156.00 | 6.1K |
| Oct 1, 2025 | ₹170.00 | -2.86% | ₹175.00 | ₹210.00 | ₹145.00 | 8.9K |
| Sep 1, 2025 | ₹175.00 | +9.41% | ₹159.95 | ₹180.00 | ₹147.45 | 4.9K |
| Aug 1, 2025 | ₹159.95 | +7.57% | ₹145.75 | ₹174.90 | ₹140.50 | 7.6K |
| Jul 1, 2025 | ₹148.70 | -3.44% | ₹146.55 | ₹160.70 | ₹125.00 | 13.0K |
| Jun 1, 2025 | ₹154.00 | +2.53% | ₹150.00 | ₹172.60 | ₹135.00 | 7.0K |
| May 1, 2025 | ₹150.20 | -3.10% | ₹127.60 | ₹159.90 | ₹127.60 | 29.3K |
| Apr 1, 2025 | ₹155.00 | +4.38% | ₹159.00 | ₹175.00 | ₹141.45 | 9.5K |
| Mar 1, 2025 | ₹148.50 | +2.20% | ₹150.00 | ₹188.90 | ₹132.35 | 8.4K |
| Feb 1, 2025 | ₹145.30 | -3.42% | ₹170.00 | ₹180.00 | ₹127.45 | 15.9K |
| Jan 1, 2025 | ₹150.45 | +0.33% | ₹150.10 | ₹190.00 | ₹129.50 | 7.1K |
| Dec 1, 2024 | ₹149.95 | +2,800.39% | ₹150.00 | ₹166.75 | ₹146.50 | 2.1K |
| Nov 1, 2024 | ₹150.40 | +6.29% | ₹143.60 | ₹198.95 | ₹132.00 | 58.8K |
| Oct 1, 2024 | ₹141.50 | -2.48% | ₹145.10 | ₹179.95 | ₹115.55 | 18.5K |
| Sep 1, 2024 | ₹145.10 | -0.55% | ₹145.90 | ₹155.00 | ₹130.60 | 14.7K |
| Aug 1, 2024 | ₹145.90 | +7.28% | ₹133.95 | ₹146.00 | ₹128.00 | 10.6K |
| Jul 1, 2024 | ₹136.00 | +1.30% | ₹134.25 | ₹140.10 | ₹126.15 | 19.7K |
| Jun 1, 2024 | ₹134.25 | +24.88% | ₹108.60 | ₹149.65 | ₹105.60 | 16.9K |
| May 1, 2024 | ₹107.50 | +8.59% | ₹100.98 | ₹112.87 | ₹96.57 | 15.2K |
| Apr 1, 2024 | ₹99.00 | +15.17% | ₹90.00 | ₹99.17 | ₹77.00 | 10.7K |
| Mar 1, 2024 | ₹85.96 | +10.21% | ₹81.75 | ₹86.05 | ₹75.00 | 27.8K |
| Feb 1, 2024 | ₹78.00 | +6.85% | ₹73.60 | ₹78.00 | ₹70.07 | 29.0K |
| Jan 1, 2024 | ₹73.00 | -3.26% | ₹75.00 | ₹79.56 | ₹70.75 | 13.5K |
| Dec 1, 2023 | ₹75.46 | +45.82% | ₹51.75 | ₹77.08 | ₹50.02 | 17.7K |
| Nov 1, 2023 | ₹51.75 | +11.12% | ₹44.63 | ₹55.00 | ₹43.00 | 55.0K |
| Oct 1, 2023 | ₹46.57 | +52.99% | ₹31.20 | ₹49.98 | ₹29.06 | 65.6K |
| Sep 1, 2023 | ₹30.44 | +11.50% | ₹26.80 | ₹33.21 | ₹26.80 | 1.2M |
| Aug 1, 2023 | ₹27.30 | +4.48% | ₹26.13 | ₹33.33 | ₹26.13 | 41.8K |
| Jul 1, 2023 | ₹26.13 | -24.33% | ₹35.98 | ₹35.98 | ₹26.13 | 32.7K |
| Jun 1, 2023 | ₹34.53 | +2.46% | ₹32.05 | ₹39.63 | ₹32.05 | 119.3K |
| May 1, 2023 | ₹33.70 | +71.94% | ₹19.25 | ₹36.96 | ₹18.31 | 39.9K |
| Apr 1, 2023 | ₹19.60 | -5.54% | ₹20.50 | ₹20.50 | ₹18.15 | 1.4K |
| Mar 1, 2023 | ₹20.75 | -25.49% | ₹28.10 | ₹33.05 | ₹20.65 | 576.6K |
| Feb 1, 2023 | ₹27.85 | -30.20% | ₹39.00 | ₹39.00 | ₹25.15 | 809.9K |
| Jan 1, 2023 | ₹39.90 | -2.68% | ₹40.20 | ₹46.00 | ₹39.65 | 6.8K |
| Dec 1, 2022 | ₹41.00 | +3.02% | ₹37.85 | ₹42.45 | ₹34.45 | 19.0K |
| Nov 1, 2022 | ₹39.80 | +8.15% | ₹36.80 | ₹43.80 | ₹34.00 | 30.2K |
| Oct 1, 2022 | ₹36.80 | +1.24% | ₹35.80 | ₹40.65 | ₹34.05 | 46.0K |
| Sep 1, 2022 | ₹36.35 | +4.76% | ₹36.25 | ₹39.40 | ₹31.00 | 627.3K |
| Aug 1, 2022 | ₹34.70 | +73.07% | ₹19.10 | ₹34.80 | ₹18.50 | 768.8K |
| Jul 1, 2022 | ₹20.05 | -13.95% | ₹22.55 | ₹26.15 | ₹20.05 | 26.8K |
| Jun 1, 2022 | ₹23.30 | -36.60% | ₹36.55 | ₹36.55 | ₹23.30 | 5.6K |
| May 1, 2022 | ₹36.75 | +14.49% | ₹33.00 | ₹40.30 | ₹28.90 | 36.6K |
| Apr 1, 2022 | ₹32.10 | +27.89% | ₹25.15 | ₹35.00 | ₹22.50 | 188.2K |
| Mar 1, 2022 | ₹25.10 | -10.68% | ₹28.00 | ₹32.15 | ₹25.05 | 50.6K |
| Feb 1, 2022 | ₹28.10 | -30.79% | ₹38.60 | ₹44.25 | ₹27.75 | 48.1K |
| Jan 1, 2022 | ₹40.60 | +31.22% | ₹32.45 | ₹60.75 | ₹30.94 | 282.2K |
| Dec 1, 2021 | ₹30.94 | +108.35% | ₹15.58 | ₹30.94 | ₹13.25 | 1.1M |
| Nov 1, 2021 | ₹14.85 | -5.35% | ₹16.45 | ₹16.80 | ₹14.25 | 9.8K |
| Oct 1, 2021 | ₹15.69 | +9.03% | ₹12.86 | ₹16.38 | ₹12.27 | 15.4K |
| Apr 1, 2021 | ₹14.39 | +95.25% | ₹7.72 | ₹14.40 | ₹7.72 | 4.4K |
| Mar 1, 2021 | ₹7.37 | -2.90% | ₹7.59 | ₹7.73 | ₹7.37 | 10.0K |
| Feb 1, 2021 | ₹7.59 | -8.55% | ₹8.30 | ₹8.30 | ₹6.87 | 9.8K |
| Jan 1, 2021 | ₹8.30 | -29.96% | ₹11.85 | ₹11.85 | ₹8.30 | 723 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹193.00 | +8.27% | - | +8.27% | ₹178.25 | ₹223.80 | ₹140.10 | 265.5K |
| 2025 | ₹178.25 | +18.87% | - | +18.87% | ₹150.10 | ₹210.00 | ₹125.00 | 127.8K |
| 2024 | ₹149.95 | +98.71% | - | +98.71% | ₹75.00 | ₹198.95 | ₹70.07 | 237.6K |
| 2023 | ₹75.46 | +84.05% | - | +84.05% | ₹40.20 | ₹77.08 | ₹18.15 | 3.0M |
| 2022 | ₹41.00 | +32.51% | - | +32.51% | ₹32.45 | ₹60.75 | ₹18.50 | 2.1M |
| 2021 | ₹30.94 | +161.10% | - | +161.10% | ₹11.85 | ₹30.94 | ₹6.87 | 1.1M |
| 2020 | ₹11.85 | -6.32% | - | -6.32% | ₹12.65 | ₹16.38 | ₹5.71 | 1.3M |
| 2019 | ₹12.65 | -65.15% | - | -65.15% | ₹36.30 | ₹36.30 | ₹12.05 | 3.7M |
| 2018 | ₹36.30 | +29.41% | - | +29.41% | ₹30.90 | ₹58.50 | ₹29.90 | 3.1M |
| 2017 | ₹28.05 | +134.34% | - | +134.34% | ₹12.56 | ₹28.05 | ₹8.82 | 4.9M |
| 2016 | ₹11.97 | +48.14% | - | +48.14% | ₹8.08 | ₹13.10 | ₹6.00 | 3.9M |
| 2015 | ₹8.08 | -14.95% | - | -14.95% | ₹9.50 | ₹11.52 | ₹4.70 | 1.2M |
| 2014 | ₹9.50 | -25.78% | - | -25.78% | ₹12.80 | ₹14.75 | ₹9.05 | 304.0K |
| 2013 | ₹12.80 | 0.00% | - | 0.00% | ₹10.00 | ₹19.40 | ₹9.55 | 1.8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How India Finsec Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
India Finsec Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
India Finsec
IFINSEC
|
5.31B Small-cap | 11.14% | 3.55% | 16.64% | 21.25% | 32.20% | 28.50% | 463.50% | 1,160.61% | 2,717.52% | 1,654.55% | 1,654.55% |
|
Shriram Finance
SHRIRAMFIN
|
2.38T Large-cap | -5.22% | -4.95% | -9.61% | 10.25% | -10.47% | 48.14% | 235.07% | 232.75% | 314.82% | 593.17% | 3,869.61% |
|
Tourism Finance
TFCILTD
|
33.59B Small-cap | 3.46% | -1.56% | 10.21% | 16.66% | 9.93% | 60.66% | 398.98% | 430.50% | 835.34% | 1,250.28% | 3,008.51% |
|
Northern Arc Capital
NORTHARC
|
41.58B Small-cap | 3.88% | 11.70% | 22.10% | 13.74% | 17.13% | 31.20% | -8.87% | -8.87% | -8.87% | -8.87% | -8.87% |
|
Bajaj Finance
BAJFINANCE
|
5.71T Large-cap | -5.84% | -7.72% | -7.23% | -14.16% | -9.90% | -1.07% | 29.31% | 51.54% | 1,049.68% | 14,862.93% | 23,552.34% |
|
Paisalo Digital
PAISALO
|
40.58B Small-cap | 9.24% | 8.73% | 55.93% | 45.02% | 47.89% | 68.67% | 86.41% | 62.15% | 538.37% | 574.25% | 2,233.94% |
Calculate Your India Finsec Investment Returns
Long-Term Investment Performance Analysis
India Finsec stock price in May 2016 was ₹6.85, A ₹1,000.00 lump sum investment in India Finsec made 10 years ago would be worth approximately ₹31,313.87 today, representing a exceptional return of 3,031.39%. This translates to an annualized return (CAGR) of 41.07%.
10 Years Investment Scenario (May 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹31,313.87
Annual Return (CAGR)
41.07%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has India Finsec (IFINSEC) stock performed during last 12 months?
Over the last 12 months, India Finsec has delivered a total return of 28.5%.
- 52-Week High reached INR223.80 on N/A.
- 52-Week Low touched INR125.00 on N/A.
- Current Price trading at INR214.50 as of June 4, 2026.
- What is India Finsec's (IFINSEC) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in India Finsec (ifinsec) would have grown to approximately INR126,061.00 as of June 4, 2026, representing a total return of 1,160.6%.
This represents a compound annual growth rate (CAGR) of 66.0% over the 5-year period.
- How does India Finsec's Stock 10-year annualized return compare to the Financial Services sector?
India Finsec (ifinsec) has delivered an annualized return of 39.6% over the past 10 years.
To illustrate: INR10,000.00 invested in India Finsec would have grown to INR281,752.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was India Finsec's best-performing year historically?
India Finsec (ifinsec) has achieved its strongest performance over the 10 years period, delivering a total return of 2,717.5%.
- What is the longest period of consecutive yearly growth India Finsec has achieved historically?
India Finsec (ifinsec) shows the following performance across different time periods:
Positive Returns: 12 months (+28.5%), 3 years (+463.5%), 5 years (+1,160.6%), 10 years (+2,717.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.