India Finsec (IFINSEC) | Historial de Precios y Rendimientos | 2013 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de India Finsec
Datos de Precios Históricos de India Finsec
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 ago. 2025 | ₹152,10 | +4,14% | ₹143,50 | ₹157,95 | ₹143,50 | 246 |
| 7 ago. 2025 | ₹146,05 | -3,91% | ₹150,05 | ₹162,10 | ₹145,15 | 429 |
| 6 ago. 2025 | ₹152,00 | +4,79% | ₹143,10 | ₹152,00 | ₹143,10 | 337 |
| 5 ago. 2025 | ₹145,05 | -4,57% | ₹152,00 | ₹152,00 | ₹145,00 | 74 |
| 4 ago. 2025 | ₹152,00 | +4,29% | ₹154,00 | ₹174,90 | ₹146,25 | 621 |
| 1 ago. 2025 | ₹145,75 | -1,98% | ₹145,75 | ₹154,95 | ₹145,75 | 15 |
| 31 jul. 2025 | ₹148,70 | -5,62% | ₹160,70 | ₹160,70 | ₹138,95 | 577 |
| 30 jul. 2025 | ₹157,55 | +9,83% | ₹134,00 | ₹159,00 | ₹133,50 | 1,3K |
| 29 jul. 2025 | ₹143,45 | -3,98% | ₹143,15 | ₹149,40 | ₹143,00 | 699 |
| 28 jul. 2025 | ₹149,40 | +4,48% | ₹143,00 | ₹154,00 | ₹143,00 | 336 |
| 25 jul. 2025 | ₹143,00 | -4,25% | ₹149,00 | ₹149,00 | ₹143,00 | 235 |
| 23 jul. 2025 | ₹149,35 | -1,03% | ₹150,90 | ₹152,00 | ₹141,00 | 1,1K |
| 22 jul. 2025 | ₹150,90 | -2,14% | ₹154,20 | ₹154,20 | ₹142,65 | 231 |
| 21 jul. 2025 | ₹154,20 | +8,44% | ₹125,00 | ₹154,20 | ₹125,00 | 632 |
| 18 jul. 2025 | ₹142,20 | -5,39% | ₹141,00 | ₹143,25 | ₹135,55 | 1,5K |
| 17 jul. 2025 | ₹150,30 | 0,00% | ₹150,30 | ₹150,30 | ₹150,30 | 5 |
| 16 jul. 2025 | ₹150,30 | +5,47% | ₹151,30 | ₹151,30 | ₹150,00 | 308 |
| 15 jul. 2025 | ₹142,50 | -7,35% | ₹153,80 | ₹153,80 | ₹140,20 | 670 |
| 14 jul. 2025 | ₹153,80 | +12,18% | ₹138,00 | ₹153,85 | ₹138,00 | 2,2K |
| 11 jul. 2025 | ₹137,10 | -4,79% | ₹135,05 | ₹147,00 | ₹131,70 | 312 |
| 10 jul. 2025 | ₹144,00 | +1,41% | ₹140,00 | ₹144,00 | ₹140,00 | 730 |
| 9 jul. 2025 | ₹142,00 | +5,03% | ₹135,20 | ₹143,90 | ₹135,00 | 536 |
| 8 jul. 2025 | ₹135,20 | -3,57% | ₹145,05 | ₹145,05 | ₹135,00 | 806 |
| 7 jul. 2025 | ₹140,20 | -5,27% | ₹127,00 | ₹149,90 | ₹127,00 | 181 |
| 4 jul. 2025 | ₹148,00 | -2,05% | ₹146,50 | ₹149,95 | ₹146,50 | 257 |
| 3 jul. 2025 | ₹151,10 | -0,49% | ₹151,10 | ₹151,10 | ₹151,10 | 5 |
| 2 jul. 2025 | ₹151,85 | +3,58% | ₹152,00 | ₹152,00 | ₹151,85 | 97 |
| 1 jul. 2025 | ₹146,60 | -4,81% | ₹146,55 | ₹146,60 | ₹146,50 | 215 |
| 30 jun. 2025 | ₹154,00 | -0,52% | ₹154,80 | ₹155,00 | ₹146,10 | 454 |
| 27 jun. 2025 | ₹154,80 | +5,67% | ₹146,50 | ₹154,90 | ₹146,50 | 5 |
| 26 jun. 2025 | ₹146,50 | -3,78% | ₹144,15 | ₹146,50 | ₹144,15 | 31 |
| 25 jun. 2025 | ₹152,25 | -0,49% | ₹152,95 | ₹159,90 | ₹142,15 | 372 |
| 24 jun. 2025 | ₹153,00 | +5,85% | ₹165,90 | ₹165,90 | ₹147,30 | 262 |
| 23 jun. 2025 | ₹144,55 | -6,44% | ₹141,65 | ₹152,95 | ₹141,65 | 304 |
| 20 jun. 2025 | ₹154,50 | +2,66% | ₹150,50 | ₹155,00 | ₹140,05 | 258 |
| 19 jun. 2025 | ₹150,50 | +3,69% | ₹148,75 | ₹152,00 | ₹137,00 | 268 |
| 18 jun. 2025 | ₹145,15 | +2,87% | ₹155,80 | ₹155,80 | ₹145,00 | 2,8K |
| 17 jun. 2025 | ₹141,10 | -10,41% | ₹164,50 | ₹164,50 | ₹139,50 | 41 |
| 16 jun. 2025 | ₹157,50 | +13,07% | ₹141,00 | ₹157,50 | ₹135,10 | 363 |
| 13 jun. 2025 | ₹139,30 | -8,95% | ₹144,40 | ₹148,90 | ₹135,35 | 235 |
| 11 jun. 2025 | ₹153,00 | +2,00% | ₹135,00 | ₹153,00 | ₹135,00 | 227 |
| 10 jun. 2025 | ₹150,00 | -0,03% | ₹150,00 | ₹150,00 | ₹150,00 | 1 |
| 9 jun. 2025 | ₹150,05 | -0,63% | ₹144,90 | ₹153,80 | ₹144,00 | 593 |
| 6 jun. 2025 | ₹151,00 | -1,21% | ₹151,00 | ₹151,00 | ₹151,00 | 1 |
| 4 jun. 2025 | ₹152,85 | 0,00% | ₹152,85 | ₹152,85 | ₹152,85 | 10 |
| 3 jun. 2025 | ₹152,85 | -0,10% | ₹152,85 | ₹152,85 | ₹152,85 | 8 |
| 2 jun. 2025 | ₹153,00 | +1,86% | ₹150,00 | ₹172,60 | ₹140,50 | 815 |
| 29 may. 2025 | ₹150,20 | +0,64% | ₹150,20 | ₹150,20 | ₹150,20 | 2 |
| 28 may. 2025 | ₹149,25 | +1,57% | ₹146,95 | ₹150,20 | ₹146,95 | 272 |
| 27 may. 2025 | ₹146,95 | +3,49% | ₹139,20 | ₹150,00 | ₹135,05 | 399 |
| 26 may. 2025 | ₹142,00 | -1,83% | ₹147,55 | ₹150,00 | ₹135,50 | 377 |
| 23 may. 2025 | ₹144,65 | -0,24% | ₹144,80 | ₹144,80 | ₹144,00 | 140 |
| 22 may. 2025 | ₹145,00 | -0,38% | ₹145,00 | ₹145,00 | ₹145,00 | 100 |
| 21 may. 2025 | ₹145,55 | +8,22% | ₹137,20 | ₹150,80 | ₹137,20 | 1,4K |
| 20 may. 2025 | ₹134,50 | -11,48% | ₹140,05 | ₹142,50 | ₹131,50 | 2,9K |
| 19 may. 2025 | ₹151,95 | +7,23% | ₹153,00 | ₹153,00 | ₹151,00 | 194 |
| 16 may. 2025 | ₹141,70 | -7,93% | ₹153,90 | ₹153,90 | ₹137,55 | 8,5K |
| 14 may. 2025 | ₹153,90 | +0,98% | ₹159,00 | ₹159,00 | ₹145,00 | 108 |
| 13 may. 2025 | ₹152,40 | +2,59% | ₹149,00 | ₹152,40 | ₹145,05 | 49 |
| 12 may. 2025 | ₹148,55 | -3,66% | ₹145,00 | ₹153,00 | ₹145,00 | 10,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 4 ago. 2025 | ₹152,10 | +4,36% | ₹154,00 | ₹174,90 | ₹143,10 | 1,7K |
| 28 jul. 2025 | ₹145,75 | +1,92% | ₹143,00 | ₹160,70 | ₹133,50 | 2,9K |
| 21 jul. 2025 | ₹143,00 | +0,56% | ₹125,00 | ₹154,20 | ₹125,00 | 2,2K |
| 14 jul. 2025 | ₹142,20 | +3,72% | ₹138,00 | ₹153,85 | ₹135,55 | 4,7K |
| 7 jul. 2025 | ₹137,10 | -7,36% | ₹127,00 | ₹149,90 | ₹127,00 | 2,6K |
| 30 jun. 2025 | ₹148,00 | -4,39% | ₹154,80 | ₹155,00 | ₹146,10 | 1,0K |
| 23 jun. 2025 | ₹154,80 | +0,19% | ₹141,65 | ₹165,90 | ₹141,65 | 974 |
| 16 jun. 2025 | ₹154,50 | +10,91% | ₹141,00 | ₹164,50 | ₹135,10 | 3,7K |
| 9 jun. 2025 | ₹139,30 | -7,75% | ₹144,90 | ₹153,80 | ₹135,00 | 1,1K |
| 2 jun. 2025 | ₹151,00 | +0,53% | ₹150,00 | ₹172,60 | ₹140,50 | 834 |
| 26 may. 2025 | ₹150,20 | +3,84% | ₹147,55 | ₹150,20 | ₹135,05 | 1,0K |
| 19 may. 2025 | ₹144,65 | +2,08% | ₹153,00 | ₹153,00 | ₹131,50 | 4,8K |
| 12 may. 2025 | ₹141,70 | -8,11% | ₹145,00 | ₹159,00 | ₹137,55 | 18,7K |
| 5 may. 2025 | ₹154,20 | +6,34% | ₹145,00 | ₹159,90 | ₹140,00 | 97 |
| 28 abr. 2025 | ₹145,00 | -0,03% | ₹141,45 | ₹159,00 | ₹127,60 | 5,4K |
| 21 abr. 2025 | ₹145,05 | -6,33% | ₹154,85 | ₹161,85 | ₹145,00 | 1,7K |
| 14 abr. 2025 | ₹154,85 | +6,76% | ₹145,60 | ₹168,00 | ₹145,10 | 583 |
| 7 abr. 2025 | ₹145,05 | -3,59% | ₹148,85 | ₹169,95 | ₹145,00 | 3,4K |
| 31 mar. 2025 | ₹150,45 | +1,31% | ₹159,00 | ₹175,00 | ₹145,00 | 3,2K |
| 24 mar. 2025 | ₹148,50 | -7,19% | ₹155,00 | ₹176,00 | ₹140,10 | 1,1K |
| 17 mar. 2025 | ₹160,00 | +10,34% | ₹145,00 | ₹188,90 | ₹145,00 | 1,3K |
| 10 mar. 2025 | ₹145,00 | -4,61% | ₹137,65 | ₹152,00 | ₹132,35 | 2,2K |
| 3 mar. 2025 | ₹152,00 | +4,61% | ₹150,00 | ₹157,90 | ₹136,05 | 3,7K |
| 24 feb. 2025 | ₹145,30 | -3,90% | ₹151,20 | ₹169,40 | ₹127,45 | 2,9K |
| 17 feb. 2025 | ₹151,20 | -8,36% | ₹166,65 | ₹169,80 | ₹137,55 | 2,7K |
| 10 feb. 2025 | ₹165,00 | +7,14% | ₹150,10 | ₹180,00 | ₹136,95 | 1,8K |
| 3 feb. 2025 | ₹154,00 | +0,46% | ₹150,00 | ₹170,00 | ₹149,50 | 8,4K |
| 27 ene. 2025 | ₹153,30 | +2,17% | ₹141,80 | ₹190,00 | ₹129,50 | 4,7K |
| 20 ene. 2025 | ₹150,05 | -6,86% | ₹166,35 | ₹187,00 | ₹145,10 | 1,7K |
| 13 ene. 2025 | ₹161,10 | +7,44% | ₹141,80 | ₹176,00 | ₹141,80 | 673 |
| 6 ene. 2025 | ₹149,95 | -3,01% | ₹154,60 | ₹154,60 | ₹149,95 | 110 |
| 30 dic. 2024 | ₹154,60 | -1,43% | ₹150,00 | ₹166,75 | ₹146,50 | 2,2K |
| 23 dic. 2024 | ₹156,85 | +7,76% | ₹142,65 | ₹161,80 | ₹138,00 | 1,0K |
| 16 dic. 2024 | ₹145,55 | -2,25% | ₹140,80 | ₹160,90 | ₹137,80 | 872 |
| 9 dic. 2024 | ₹148,90 | +1,57% | ₹143,70 | ₹155,00 | ₹135,55 | 3,5K |
| 2 dic. 2024 | ₹146,60 | -2,53% | ₹150,40 | ₹152,90 | ₹128,30 | 3,3K |
| 25 nov. 2024 | ₹150,40 | -5,94% | ₹151,00 | ₹164,80 | ₹144,60 | 1,5K |
| 18 nov. 2024 | ₹159,90 | +8,19% | ₹147,85 | ₹177,00 | ₹143,60 | 4,0K |
| 11 nov. 2024 | ₹147,80 | -5,50% | ₹166,70 | ₹166,70 | ₹145,50 | 3,5K |
| 4 nov. 2024 | ₹156,40 | +4,34% | ₹132,00 | ₹198,95 | ₹132,00 | 49,6K |
| 28 oct. 2024 | ₹149,90 | +5,05% | ₹129,00 | ₹155,00 | ₹127,10 | 3,1K |
| 21 oct. 2024 | ₹142,70 | +3,37% | ₹134,00 | ₹179,95 | ₹115,55 | 7,9K |
| 14 oct. 2024 | ₹138,05 | -4,86% | ₹133,00 | ₹144,95 | ₹132,95 | 524 |
| 7 oct. 2024 | ₹145,10 | +1,54% | ₹145,80 | ₹148,65 | ₹138,60 | 3,3K |
| 30 sept. 2024 | ₹142,90 | -1,45% | ₹148,65 | ₹148,65 | ₹135,55 | 5,7K |
| 23 sept. 2024 | ₹145,00 | -0,65% | ₹146,00 | ₹155,00 | ₹130,60 | 3,0K |
| 16 sept. 2024 | ₹145,95 | +4,74% | ₹139,35 | ₹153,30 | ₹139,00 | 6,3K |
| 9 sept. 2024 | ₹139,35 | -3,09% | ₹141,65 | ₹146,00 | ₹137,15 | 2,1K |
| 2 sept. 2024 | ₹143,80 | -1,44% | ₹145,90 | ₹150,85 | ₹141,10 | 1,6K |
| 26 ago. 2024 | ₹145,90 | +4,81% | ₹137,10 | ₹146,00 | ₹135,00 | 3,6K |
| 19 ago. 2024 | ₹139,20 | +1,98% | ₹136,00 | ₹141,75 | ₹130,00 | 571 |
| 12 ago. 2024 | ₹136,50 | +5,00% | ₹130,00 | ₹143,00 | ₹130,00 | 2,0K |
| 5 ago. 2024 | ₹130,00 | 0,00% | ₹130,00 | ₹133,00 | ₹128,00 | 4,0K |
| 29 jul. 2024 | ₹130,00 | -0,15% | ₹136,00 | ₹138,00 | ₹129,05 | 1,6K |
| 22 jul. 2024 | ₹130,20 | +0,15% | ₹130,00 | ₹140,10 | ₹130,00 | 5,7K |
| 15 jul. 2024 | ₹130,00 | -0,50% | ₹130,65 | ₹132,70 | ₹126,15 | 1,5K |
| 8 jul. 2024 | ₹130,65 | +0,50% | ₹128,70 | ₹133,50 | ₹128,70 | 5,2K |
| 1 jul. 2024 | ₹130,00 | -3,17% | ₹134,25 | ₹136,00 | ₹126,15 | 6,1K |
| 24 jun. 2024 | ₹134,25 | +3,19% | ₹136,05 | ₹136,05 | ₹129,35 | 5,5K |
| 17 jun. 2024 | ₹130,10 | -3,20% | ₹135,00 | ₹136,00 | ₹130,00 | 2,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | ₹152,10 | +2,29% | ₹145,75 | ₹174,90 | ₹143,10 | 1,7K |
| 1 jul. 2025 | ₹148,70 | -3,44% | ₹146,55 | ₹160,70 | ₹125,00 | 13,0K |
| 1 jun. 2025 | ₹154,00 | +2,53% | ₹150,00 | ₹172,60 | ₹135,00 | 7,0K |
| 1 may. 2025 | ₹150,20 | -3,10% | ₹127,60 | ₹159,90 | ₹127,60 | 29,3K |
| 1 abr. 2025 | ₹155,00 | +4,38% | ₹159,00 | ₹175,00 | ₹141,45 | 9,5K |
| 1 mar. 2025 | ₹148,50 | +2,20% | ₹150,00 | ₹188,90 | ₹132,35 | 8,4K |
| 1 feb. 2025 | ₹145,30 | -3,42% | ₹170,00 | ₹180,00 | ₹127,45 | 15,9K |
| 1 ene. 2025 | ₹150,45 | +0,33% | ₹149,95 | ₹190,00 | ₹129,50 | 7,1K |
| 1 dic. 2024 | ₹149,95 | -0,30% | ₹150,40 | ₹166,75 | ₹128,30 | 10,8K |
| 1 nov. 2024 | ₹150,40 | +6,29% | ₹143,60 | ₹198,95 | ₹132,00 | 58,8K |
| 1 oct. 2024 | ₹141,50 | -2,48% | ₹145,10 | ₹179,95 | ₹115,55 | 18,5K |
| 1 sept. 2024 | ₹145,10 | -0,55% | ₹145,90 | ₹155,00 | ₹130,60 | 14,7K |
| 1 ago. 2024 | ₹145,90 | +7,28% | ₹133,95 | ₹146,00 | ₹128,00 | 10,6K |
| 1 jul. 2024 | ₹136,00 | +1,30% | ₹134,25 | ₹140,10 | ₹126,15 | 19,7K |
| 1 jun. 2024 | ₹134,25 | +24,88% | ₹108,60 | ₹149,65 | ₹105,60 | 16,9K |
| 1 may. 2024 | ₹107,50 | +8,59% | ₹100,98 | ₹112,87 | ₹96,57 | 15,2K |
| 1 abr. 2024 | ₹99,00 | +15,17% | ₹90,00 | ₹99,17 | ₹77,00 | 10,7K |
| 1 mar. 2024 | ₹85,96 | +10,21% | ₹81,75 | ₹86,05 | ₹75,00 | 27,8K |
| 1 feb. 2024 | ₹78,00 | +6,85% | ₹73,60 | ₹78,00 | ₹70,07 | 29,0K |
| 1 ene. 2024 | ₹73,00 | -3,26% | ₹75,00 | ₹79,56 | ₹70,75 | 13,5K |
| 1 dic. 2023 | ₹75,46 | +45,82% | ₹51,75 | ₹77,08 | ₹50,02 | 17,7K |
| 1 nov. 2023 | ₹51,75 | +11,12% | ₹44,63 | ₹55,00 | ₹43,00 | 55,0K |
| 1 oct. 2023 | ₹46,57 | +52,99% | ₹31,20 | ₹49,98 | ₹29,06 | 65,6K |
| 1 sept. 2023 | ₹30,44 | +11,50% | ₹26,80 | ₹33,21 | ₹26,80 | 1,2M |
| 1 ago. 2023 | ₹27,30 | +4,48% | ₹26,13 | ₹33,33 | ₹26,13 | 41,8K |
| 1 jul. 2023 | ₹26,13 | -24,33% | ₹35,98 | ₹35,98 | ₹26,13 | 32,7K |
| 1 jun. 2023 | ₹34,53 | +2,46% | ₹32,05 | ₹39,63 | ₹32,05 | 119,3K |
| 1 may. 2023 | ₹33,70 | +71,94% | ₹19,25 | ₹36,96 | ₹18,31 | 39,9K |
| 1 abr. 2023 | ₹19,60 | -5,54% | ₹20,50 | ₹20,50 | ₹18,15 | 1,4K |
| 1 mar. 2023 | ₹20,75 | -25,49% | ₹28,10 | ₹33,05 | ₹20,65 | 576,6K |
| 1 feb. 2023 | ₹27,85 | -30,20% | ₹39,00 | ₹39,00 | ₹25,15 | 809,9K |
| 1 ene. 2023 | ₹39,90 | -2,68% | ₹40,20 | ₹46,00 | ₹39,65 | 6,8K |
| 1 dic. 2022 | ₹41,00 | +3,02% | ₹37,85 | ₹42,45 | ₹34,45 | 19,0K |
| 1 nov. 2022 | ₹39,80 | +8,15% | ₹36,80 | ₹43,80 | ₹34,00 | 30,2K |
| 1 oct. 2022 | ₹36,80 | +1,24% | ₹35,80 | ₹40,65 | ₹34,05 | 46,0K |
| 1 sept. 2022 | ₹36,35 | +4,76% | ₹36,25 | ₹39,40 | ₹31,00 | 627,3K |
| 1 ago. 2022 | ₹34,70 | +73,07% | ₹19,10 | ₹34,80 | ₹18,50 | 768,8K |
| 1 jul. 2022 | ₹20,05 | -13,95% | ₹22,55 | ₹26,15 | ₹20,05 | 26,8K |
| 1 jun. 2022 | ₹23,30 | -36,60% | ₹36,55 | ₹36,55 | ₹23,30 | 5,6K |
| 1 may. 2022 | ₹36,75 | +14,49% | ₹33,00 | ₹40,30 | ₹28,90 | 36,6K |
| 1 abr. 2022 | ₹32,10 | +27,89% | ₹25,15 | ₹35,00 | ₹22,50 | 188,2K |
| 1 mar. 2022 | ₹25,10 | -10,68% | ₹28,00 | ₹32,15 | ₹25,05 | 50,6K |
| 1 feb. 2022 | ₹28,10 | -30,79% | ₹38,60 | ₹44,25 | ₹27,75 | 48,1K |
| 1 ene. 2022 | ₹40,60 | +31,22% | ₹32,45 | ₹60,75 | ₹30,94 | 282,2K |
| 1 dic. 2021 | ₹30,94 | +108,35% | ₹15,58 | ₹30,94 | ₹13,25 | 1,1M |
| 1 nov. 2021 | ₹14,85 | -5,35% | ₹16,45 | ₹16,80 | ₹14,25 | 9,8K |
| 1 oct. 2021 | ₹15,69 | +9,03% | ₹12,86 | ₹16,38 | ₹12,27 | 15,4K |
| 1 abr. 2021 | ₹14,39 | +95,25% | ₹7,72 | ₹14,40 | ₹7,72 | 4,4K |
| 1 mar. 2021 | ₹7,37 | -2,90% | ₹7,59 | ₹7,73 | ₹7,37 | 10,0K |
| 1 feb. 2021 | ₹7,59 | -8,55% | ₹8,30 | ₹8,30 | ₹6,87 | 9,8K |
| 1 ene. 2021 | ₹8,30 | -29,96% | ₹11,85 | ₹11,85 | ₹8,30 | 723 |
| 1 dic. 2020 | ₹11,85 | -22,55% | ₹14,20 | ₹14,20 | ₹11,85 | 566 |
| 1 oct. 2020 | ₹15,30 | -4,38% | ₹16,00 | ₹16,30 | ₹14,55 | 291 |
| 1 sept. 2020 | ₹16,00 | +60,48% | ₹10,01 | ₹16,38 | ₹9,03 | 2,4K |
| 1 ago. 2020 | ₹9,97 | +42,43% | ₹7,00 | ₹9,97 | ₹5,71 | 1,2M |
| 1 jul. 2020 | ₹7,00 | -13,58% | ₹8,10 | ₹8,10 | ₹7,00 | 441 |
| 1 jun. 2020 | ₹8,10 | -16,92% | ₹9,75 | ₹9,75 | ₹8,10 | 137 |
| 1 may. 2020 | ₹9,75 | -5,25% | ₹10,29 | ₹10,80 | ₹9,75 | 22 |
| 1 abr. 2020 | ₹10,29 | 0,00% | ₹10,29 | ₹10,29 | ₹10,29 | N/A |
| 1 mar. 2020 | ₹10,29 | -22,52% | ₹13,28 | ₹13,28 | ₹10,29 | 190 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹152,10 | +1,43% | ₹149,95 | ₹190,00 | ₹125,00 | 91,9K |
| 2024 | ₹149,95 | +98,71% | ₹75,00 | ₹198,95 | ₹70,07 | 246,3K |
| 2023 | ₹75,46 | +84,05% | ₹40,20 | ₹77,08 | ₹18,15 | 3,0M |
| 2022 | ₹41,00 | +32,51% | ₹32,45 | ₹60,75 | ₹18,50 | 2,1M |
| 2021 | ₹30,94 | +161,10% | ₹11,85 | ₹30,94 | ₹6,87 | 1,1M |
| 2020 | ₹11,85 | -6,32% | ₹12,65 | ₹16,38 | ₹5,71 | 1,3M |
| 2019 | ₹12,65 | -65,15% | ₹36,30 | ₹36,30 | ₹12,05 | 3,7M |
| 2018 | ₹36,30 | +29,41% | ₹30,90 | ₹58,50 | ₹29,90 | 3,1M |
| 2017 | ₹28,05 | +134,34% | ₹12,56 | ₹28,05 | ₹8,82 | 4,9M |
| 2016 | ₹11,97 | +48,14% | ₹8,08 | ₹13,10 | ₹6,00 | 3,9M |
| 2015 | ₹8,08 | -14,95% | ₹9,50 | ₹11,52 | ₹4,70 | 1,2M |
| 2014 | ₹9,50 | -25,78% | ₹12,80 | ₹14,75 | ₹9,05 | 304,0K |
| 2013 | ₹12,80 | 0,00% | ₹10,00 | ₹19,40 | ₹9,55 | 1,8M |
Cómo se Comportó India Finsec Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción India Finsec VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| India Finsec | 17,00 % | 573,01 % | 2.495,56 % | 1.789,44 % | 1.282,73 % | 1.282,73 % | |
| Bajaj Finance | 32,83 % | 20,27 % | 163,91 % | 1.524,35 % | 14.978,90 % | 31.073,76 % | |
| Indian Railway | -30,32 % | 486,79 % | 405,16 % | 405,16 % | 405,16 % | 405,16 % | |
| Fedbank Financial | 3,34 % | -11,55 % | -11,55 % | -11,55 % | -11,55 % | -11,55 % | |
| IndoStar Capital | 11,56 % | 75,99 % | 8,33 % | -53,33 % | -53,33 % | -53,33 % | |
| Northern Arc Capital | -27,35 % | -27,35 % | -27,35 % | -27,35 % | -27,35 % | -27,35 % | |
| NIFTY 50 | Market | -0,02 % | 37,66 % | 117,95 % | 186,00 % | 346,86 % | 403,63 % | |
| Nifty Financial Services | Sector | 13,85 % | 44,93 % | 143,23 % | 242,92 % | 551,19 % | 551,19 % |
Calcule sus Rendimientos de Inversión en India Finsec
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de India Finsec en Aug 2015 era de ₹8,05, Una inversión única de ₹1.000,00 en India Finsec hecha hace 10 años valdría aproximadamente ₹18.894,41 hoy, representando un rendimiento excepcional del 1.789,44 %. Esto se traduce en un rendimiento anualizado (CAGR) del 34,18 %.
Escenario de Inversión en 9 Años 11 Meses (Aug 2015 - Aug 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹18.894,41
Rendimiento Total
1.789,44 %
Rendimiento Anual (TCAC)
34,18 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de India Finsec (IFINSEC) durante los últimos 12 meses?
Durante los últimos 12 meses, India Finsec ha entregado un rendimiento total de 17,0%.
- Máximo 52 Semanas alcanzó 198,95 INR el November 6, 2024.
- Mínimo 52 Semanas tocó 115,55 INR el October 23, 2024.
- Precio Actual cotizando a 152,10 INR al August 11, 2025.
- ¿Cuál es el rendimiento total de la acción de India Finsec (IFINSEC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en India Finsec (ifinsec) habría crecido a aproximadamente 259 556,00 INR al August 11, 2025, representando un rendimiento total de 2 495,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 91,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de India Finsec con el sector Financial Services?
India Finsec (ifinsec) ha entregado un rendimiento anualizado de 34,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en India Finsec habría crecido a 188 944,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de India Finsec?
India Finsec (ifinsec) ha logrado su mejor rendimiento durante el período de 5 años, entregando un rendimiento total de 2 495,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que India Finsec ha logrado históricamente?
India Finsec (ifinsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 12 months (+17,0%), 3 years (+573,0%), 5 years (+2 495,6%), 10 years (+1 789,4%)
Esto representa consistencia fuerte en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.