India Finsec (IFINSEC) | Historial de Precios y Rendimientos | 2013 - 2025
Gráfico de Precios Históricos de India Finsec
Datos de Precios Históricos de India Finsec
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹167,10 | +6,43% | ₹169,95 | ₹169,95 | ₹167,10 | 31 |
| 3 oct. 2025 | ₹157,00 | -8,67% | ₹155,00 | ₹171,90 | ₹155,00 | 568 |
| 1 oct. 2025 | ₹171,90 | -1,77% | ₹175,00 | ₹210,00 | ₹163,60 | 2,0K |
| 29 sept. 2025 | ₹175,00 | +2,94% | ₹175,00 | ₹175,00 | ₹175,00 | 4 |
| 26 sept. 2025 | ₹170,00 | -0,53% | ₹170,90 | ₹170,90 | ₹170,00 | 3 |
| 25 sept. 2025 | ₹170,90 | 0,00% | ₹170,90 | ₹170,90 | ₹170,90 | 1 |
| 24 sept. 2025 | ₹170,90 | -2,87% | ₹175,40 | ₹175,95 | ₹152,00 | 2,3K |
| 22 sept. 2025 | ₹175,95 | -0,45% | ₹178,50 | ₹180,00 | ₹175,95 | 254 |
| 19 sept. 2025 | ₹176,75 | +4,00% | ₹169,95 | ₹176,90 | ₹169,90 | 189 |
| 18 sept. 2025 | ₹169,95 | -2,83% | ₹174,90 | ₹174,90 | ₹169,95 | 45 |
| 17 sept. 2025 | ₹174,90 | +12,80% | ₹155,50 | ₹174,95 | ₹155,50 | 21 |
| 16 sept. 2025 | ₹155,05 | -2,51% | ₹176,50 | ₹176,50 | ₹151,60 | 208 |
| 15 sept. 2025 | ₹159,05 | -3,43% | ₹164,00 | ₹176,50 | ₹150,30 | 626 |
| 12 sept. 2025 | ₹164,70 | -0,18% | ₹165,00 | ₹165,00 | ₹164,00 | 27 |
| 11 sept. 2025 | ₹165,00 | +0,21% | ₹168,00 | ₹168,00 | ₹165,00 | 335 |
| 10 sept. 2025 | ₹164,65 | +2,91% | ₹160,00 | ₹168,50 | ₹159,50 | 20 |
| 9 sept. 2025 | ₹160,00 | +4,30% | ₹153,40 | ₹160,00 | ₹153,40 | 75 |
| 8 sept. 2025 | ₹153,40 | +3,26% | ₹150,00 | ₹159,00 | ₹150,00 | 40 |
| 5 sept. 2025 | ₹148,55 | -2,27% | ₹152,00 | ₹152,00 | ₹147,45 | 22 |
| 4 sept. 2025 | ₹152,00 | -3,58% | ₹160,00 | ₹160,00 | ₹152,00 | 86 |
| 3 sept. 2025 | ₹157,65 | -3,75% | ₹153,20 | ₹163,80 | ₹151,60 | 281 |
| 2 sept. 2025 | ₹163,80 | +0,03% | ₹163,80 | ₹163,80 | ₹163,80 | 1 |
| 1 sept. 2025 | ₹163,75 | +2,38% | ₹159,95 | ₹164,95 | ₹159,95 | 378 |
| 29 ago. 2025 | ₹159,95 | 0,00% | ₹159,95 | ₹159,95 | ₹159,95 | 19 |
| 28 ago. 2025 | ₹159,95 | +5,26% | ₹144,05 | ₹160,00 | ₹144,05 | 243 |
| 26 ago. 2025 | ₹151,95 | -2,88% | ₹156,45 | ₹160,00 | ₹140,50 | 1,7K |
| 25 ago. 2025 | ₹156,45 | +7,12% | ₹151,90 | ₹158,00 | ₹148,05 | 945 |
| 22 ago. 2025 | ₹146,05 | -7,56% | ₹147,80 | ₹150,80 | ₹145,00 | 1,6K |
| 21 ago. 2025 | ₹158,00 | +3,27% | ₹153,00 | ₹166,00 | ₹153,00 | 18 |
| 20 ago. 2025 | ₹153,00 | -2,86% | ₹157,50 | ₹157,50 | ₹141,00 | 423 |
| 19 ago. 2025 | ₹157,50 | +5,00% | ₹150,00 | ₹174,65 | ₹150,00 | 76 |
| 18 ago. 2025 | ₹150,00 | 0,00% | ₹150,00 | ₹150,00 | ₹150,00 | 1 |
| 14 ago. 2025 | ₹150,00 | -5,06% | ₹151,00 | ₹151,00 | ₹150,00 | 145 |
| 13 ago. 2025 | ₹158,00 | +3,95% | ₹161,95 | ₹161,95 | ₹158,00 | 25 |
| 11 ago. 2025 | ₹152,00 | -0,07% | ₹152,10 | ₹153,05 | ₹152,00 | 743 |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹167,10 | +6,43% | ₹169,95 | ₹169,95 | ₹167,10 | 31 |
| 29 sept. 2025 | ₹157,00 | -7,65% | ₹175,00 | ₹210,00 | ₹155,00 | 2,5K |
| 22 sept. 2025 | ₹170,00 | -3,82% | ₹178,50 | ₹180,00 | ₹152,00 | 2,5K |
| 15 sept. 2025 | ₹176,75 | +7,32% | ₹164,00 | ₹176,90 | ₹150,30 | 1,1K |
| 8 sept. 2025 | ₹164,70 | +10,87% | ₹150,00 | ₹168,50 | ₹150,00 | 497 |
| 1 sept. 2025 | ₹148,55 | -7,13% | ₹159,95 | ₹164,95 | ₹147,45 | 768 |
| 25 ago. 2025 | ₹159,95 | +9,52% | ₹151,90 | ₹160,00 | ₹140,50 | 2,9K |
| 18 ago. 2025 | ₹146,05 | -2,63% | ₹150,00 | ₹174,65 | ₹141,00 | 2,1K |
| 11 ago. 2025 | ₹150,00 | -1,38% | ₹152,10 | ₹161,95 | ₹150,00 | 913 |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹167,10 | -4,51% | ₹175,00 | ₹210,00 | ₹155,00 | 2,6K |
| 1 sept. 2025 | ₹175,00 | +9,41% | ₹159,95 | ₹180,00 | ₹147,45 | 4,9K |
| 1 ago. 2025 | ₹159,95 | +7,57% | ₹145,75 | ₹174,90 | ₹140,50 | 7,6K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹167,10 | +11,44% | ₹149,95 | ₹210,00 | ₹125,00 | 105,3K |
| 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 | 9,87 % | 305,16 % | 939,74 % | 2.851,13 % | 1.327,27 % | 1.327,27 % | |
| Bajaj Finance | 37,25 % | 34,75 % | 198,31 % | 1.881,08 % | 12.974,64 % | 27.780,28 % | |
| Indian Railway | -17,24 % | 489,46 % | 407,46 % | 407,46 % | 407,46 % | 407,46 % | |
| Northern Arc Capital | -2,27 % | -7,54 % | -7,54 % | -7,54 % | -7,54 % | -7,54 % | |
| Dhani Services | 23,31 % | 30,95 % | -74,35 % | 91,90 % | 120,55 % | -65,95 % | |
| IndoStar Capital | -15,23 % | 55,59 % | -12,09 % | -56,44 % | -56,44 % | -56,44 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en India Finsec
Análisis de Rendimiento de Inversión a Largo Plazo
India Finsec stock price in Oct 2015 was ₹5,32, A ₹1.000,00 lump sum investment in India Finsec made 10 years ago would be worth approximately ₹31.409,77 today, representing a exceptional return of 3.040,98 %. This translates to an annualized return (CAGR) of 41,14 %.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹31.409,77
Rendimiento Total
3.040,98 %
Rendimiento Anual (TCAC)
41,14 %
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 9,9%.
- Máximo de 52 semanas alcanzó 210,00 INR el October 1, 2025.
- Mínimo de 52 semanas tocó 125,00 INR el July 21, 2025.
- Precio Actual cotizando a 167,10 INR al October 7, 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 103 974,00 INR al October 7, 2025, representando un rendimiento total de 939,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 59,7% 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 40,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en India Finsec habría crecido a 295 113,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de India Finsec?
India Finsec (ifinsec) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 2 851,1%.
- ¿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 (+9,9%), 3 years (+305,2%), 5 years (+939,7%), 10 years (+2 851,1%)
Esto representa fuerte consistencia 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.