India Finsec (IFINSEC) | Historial de Precios y Rendimientos | 2013 - 2026
India Finsec Ltd. Small-cap Financial Services
Gráfico de Precios Históricos de India Finsec
Datos de Precios Históricos de India Finsec
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹205,55 | +8,84% | ₹193,80 | ₹214,00 | ₹193,80 | 2,1K |
| 12 jun. 2026 | ₹188,85 | -0,63% | ₹192,00 | ₹192,00 | ₹188,00 | 615 |
| 11 jun. 2026 | ₹190,05 | -9,33% | ₹215,60 | ₹215,60 | ₹185,00 | 3,6K |
| 10 jun. 2026 | ₹209,60 | +9,17% | ₹192,50 | ₹214,00 | ₹170,00 | 5,6K |
| 9 jun. 2026 | ₹192,00 | -6,32% | ₹204,95 | ₹204,95 | ₹192,00 | 4 |
| 8 jun. 2026 | ₹204,95 | -3,28% | ₹205,00 | ₹209,90 | ₹192,20 | 655 |
| 5 jun. 2026 | ₹211,90 | -1,05% | ₹211,90 | ₹211,90 | ₹211,90 | 1 |
| 4 jun. 2026 | ₹214,15 | -0,16% | ₹214,50 | ₹214,50 | ₹213,95 | 42 |
| 3 jun. 2026 | ₹214,50 | +15,88% | ₹181,00 | ₹217,90 | ₹181,00 | 741 |
| 2 jun. 2026 | ₹185,10 | -5,56% | ₹190,00 | ₹195,00 | ₹185,00 | 1,1K |
| 1 jun. 2026 | ₹196,00 | +1,55% | ₹181,45 | ₹198,00 | ₹180,50 | 1,9K |
| 29 may. 2026 | ₹193,00 | 0,00% | ₹193,00 | ₹193,00 | ₹193,00 | N/A |
| 27 may. 2026 | ₹193,00 | -0,97% | ₹193,00 | ₹193,00 | ₹193,00 | 10 |
| 26 may. 2026 | ₹194,90 | +1,35% | ₹190,00 | ₹195,00 | ₹190,00 | 123 |
| 25 may. 2026 | ₹192,30 | +1,21% | ₹184,30 | ₹195,00 | ₹184,30 | 1,1K |
| 21 may. 2026 | ₹190,00 | -1,20% | ₹190,00 | ₹190,00 | ₹186,00 | 139 |
| 20 may. 2026 | ₹192,30 | -1,79% | ₹193,00 | ₹199,00 | ₹181,20 | 1,5K |
| 19 may. 2026 | ₹195,80 | -0,61% | ₹190,00 | ₹199,00 | ₹184,20 | 167 |
| 18 may. 2026 | ₹197,00 | +2,07% | ₹190,00 | ₹200,00 | ₹184,00 | 200 |
| 15 may. 2026 | ₹193,00 | +0,78% | ₹191,50 | ₹195,00 | ₹190,00 | 806 |
| 13 may. 2026 | ₹191,50 | +2,57% | ₹185,05 | ₹214,90 | ₹183,95 | 4,0K |
| 12 may. 2026 | ₹186,70 | -7,71% | ₹200,00 | ₹200,00 | ₹185,70 | 134 |
| 11 may. 2026 | ₹202,30 | +9,35% | ₹177,00 | ₹206,00 | ₹177,00 | 656 |
| 7 may. 2026 | ₹185,00 | -3,09% | ₹185,00 | ₹187,00 | ₹181,00 | 284 |
| 6 may. 2026 | ₹190,90 | +1,46% | ₹195,00 | ₹195,00 | ₹186,50 | 2,3K |
| 5 may. 2026 | ₹188,15 | -9,17% | ₹194,75 | ₹194,75 | ₹184,00 | 1,7K |
| 4 may. 2026 | ₹207,15 | +1,07% | ₹190,00 | ₹208,70 | ₹189,90 | 511 |
| 30 abr. 2026 | ₹204,95 | -0,27% | ₹204,95 | ₹204,95 | ₹204,95 | 20 |
| 29 abr. 2026 | ₹205,50 | +11,02% | ₹184,00 | ₹206,00 | ₹184,00 | 733 |
| 28 abr. 2026 | ₹185,10 | -3,67% | ₹185,00 | ₹190,00 | ₹184,90 | 561 |
| 27 abr. 2026 | ₹192,15 | +5,63% | ₹177,00 | ₹209,00 | ₹170,10 | 1,6K |
| 24 abr. 2026 | ₹181,90 | -1,70% | ₹177,10 | ₹184,00 | ₹174,05 | 1,1K |
| 23 abr. 2026 | ₹185,05 | -5,44% | ₹195,70 | ₹195,70 | ₹185,00 | 191 |
| 22 abr. 2026 | ₹195,70 | +1,27% | ₹193,50 | ₹202,00 | ₹183,45 | 849 |
| 21 abr. 2026 | ₹193,25 | -5,11% | ₹205,00 | ₹210,00 | ₹181,30 | 595 |
| 20 abr. 2026 | ₹203,65 | +10,14% | ₹177,20 | ₹210,00 | ₹177,20 | 1,0K |
| 17 abr. 2026 | ₹184,90 | -0,14% | ₹185,00 | ₹191,00 | ₹181,10 | 536 |
| 16 abr. 2026 | ₹185,15 | -4,54% | ₹182,35 | ₹198,00 | ₹178,25 | 515 |
| 15 abr. 2026 | ₹193,95 | +1,54% | ₹179,60 | ₹198,00 | ₹177,00 | 385 |
| 13 abr. 2026 | ₹191,00 | -0,03% | ₹191,00 | ₹191,00 | ₹191,00 | 47 |
| 10 abr. 2026 | ₹191,05 | +6,35% | ₹181,20 | ₹198,50 | ₹178,80 | 840 |
| 9 abr. 2026 | ₹179,65 | -5,92% | ₹198,00 | ₹198,00 | ₹177,00 | 412 |
| 8 abr. 2026 | ₹190,95 | +7,88% | ₹185,00 | ₹200,00 | ₹177,00 | 515 |
| 7 abr. 2026 | ₹177,00 | -4,32% | ₹173,05 | ₹188,00 | ₹173,05 | 310 |
| 6 abr. 2026 | ₹185,00 | +0,68% | ₹183,00 | ₹185,00 | ₹183,00 | 176 |
| 2 abr. 2026 | ₹183,75 | 0,00% | ₹183,75 | ₹183,75 | ₹183,75 | 50 |
| 1 abr. 2026 | ₹183,75 | +4,79% | ₹175,35 | ₹199,00 | ₹172,00 | 501 |
| 30 mar. 2026 | ₹175,35 | -3,12% | ₹172,00 | ₹178,00 | ₹160,20 | 285 |
| 27 mar. 2026 | ₹181,00 | -0,08% | ₹172,00 | ₹181,00 | ₹172,00 | 30 |
| 24 mar. 2026 | ₹181,15 | +0,72% | ₹179,85 | ₹183,00 | ₹172,00 | 297 |
| 23 mar. 2026 | ₹179,85 | +5,27% | ₹170,00 | ₹180,00 | ₹166,00 | 1,3K |
| 20 mar. 2026 | ₹170,85 | -2,26% | ₹174,80 | ₹181,65 | ₹140,10 | 96,4K |
| 19 mar. 2026 | ₹174,80 | -5,56% | ₹174,00 | ₹175,00 | ₹174,00 | 94 |
| 18 mar. 2026 | ₹185,10 | -2,78% | ₹185,10 | ₹185,10 | ₹185,10 | 24 |
| 17 mar. 2026 | ₹190,40 | +1,28% | ₹172,50 | ₹223,50 | ₹172,50 | 96,3K |
| 16 mar. 2026 | ₹188,00 | +5,41% | ₹181,00 | ₹188,00 | ₹181,00 | 300 |
| 13 mar. 2026 | ₹178,35 | -1,63% | ₹172,00 | ₹184,00 | ₹172,00 | 495 |
| 12 mar. 2026 | ₹181,30 | 0,00% | ₹185,00 | ₹185,00 | ₹166,00 | 654 |
| 11 mar. 2026 | ₹181,30 | +0,17% | ₹180,50 | ₹184,00 | ₹180,00 | 118 |
| 9 mar. 2026 | ₹181,00 | +3,02% | ₹181,00 | ₹181,00 | ₹181,00 | 100 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹188,85 | -10,88% | ₹205,00 | ₹215,60 | ₹170,00 | 10,4K |
| 1 jun. 2026 | ₹211,90 | +9,79% | ₹181,45 | ₹217,90 | ₹180,50 | 3,8K |
| 25 may. 2026 | ₹193,00 | +1,58% | ₹184,30 | ₹195,00 | ₹184,30 | 1,3K |
| 18 may. 2026 | ₹190,00 | -1,55% | ₹190,00 | ₹200,00 | ₹181,20 | 2,0K |
| 11 may. 2026 | ₹193,00 | +4,32% | ₹177,00 | ₹214,90 | ₹177,00 | 5,6K |
| 4 may. 2026 | ₹185,00 | -9,73% | ₹190,00 | ₹208,70 | ₹181,00 | 4,9K |
| 27 abr. 2026 | ₹204,95 | +12,67% | ₹177,00 | ₹209,00 | ₹170,10 | 2,9K |
| 20 abr. 2026 | ₹181,90 | -1,62% | ₹177,20 | ₹210,00 | ₹174,05 | 3,8K |
| 13 abr. 2026 | ₹184,90 | -3,22% | ₹191,00 | ₹198,00 | ₹177,00 | 1,5K |
| 6 abr. 2026 | ₹191,05 | +3,97% | ₹183,00 | ₹200,00 | ₹173,05 | 2,3K |
| 30 mar. 2026 | ₹183,75 | +1,52% | ₹172,00 | ₹199,00 | ₹160,20 | 836 |
| 23 mar. 2026 | ₹181,00 | +5,94% | ₹170,00 | ₹183,00 | ₹166,00 | 1,6K |
| 16 mar. 2026 | ₹170,85 | -4,21% | ₹181,00 | ₹223,50 | ₹140,10 | 193,1K |
| 9 mar. 2026 | ₹178,35 | +1,51% | ₹181,00 | ₹185,00 | ₹166,00 | 1,4K |
| 2 mar. 2026 | ₹175,70 | -5,03% | ₹175,00 | ₹185,00 | ₹170,00 | 1,1K |
| 23 feb. 2026 | ₹185,00 | +7,31% | ₹188,00 | ₹188,50 | ₹166,00 | 620 |
| 16 feb. 2026 | ₹172,40 | -8,88% | ₹176,95 | ₹189,00 | ₹165,55 | 1,5K |
| 9 feb. 2026 | ₹189,20 | +10,94% | ₹166,70 | ₹192,50 | ₹166,70 | 561 |
| 2 feb. 2026 | ₹170,55 | +1,97% | ₹166,00 | ₹199,00 | ₹154,35 | 2,9K |
| 26 ene. 2026 | ₹167,25 | -10,08% | ₹171,30 | ₹189,00 | ₹142,60 | 33,4K |
| 19 ene. 2026 | ₹186,00 | +5,17% | ₹180,00 | ₹208,95 | ₹168,00 | 898 |
| 12 ene. 2026 | ₹176,85 | +1,06% | ₹153,95 | ₹223,80 | ₹153,95 | 443 |
| 5 ene. 2026 | ₹175,00 | +7,83% | ₹156,10 | ₹187,90 | ₹156,10 | 1,7K |
| 29 dic. 2025 | ₹162,30 | -3,16% | ₹180,00 | ₹181,00 | ₹160,25 | 2,3K |
| 22 dic. 2025 | ₹167,60 | +4,23% | ₹160,00 | ₹187,00 | ₹145,20 | 2,3K |
| 15 dic. 2025 | ₹160,80 | -5,50% | ₹170,15 | ₹188,00 | ₹145,50 | 2,4K |
| 8 dic. 2025 | ₹170,15 | -0,50% | ₹166,25 | ₹173,90 | ₹166,25 | 914 |
| 1 dic. 2025 | ₹171,00 | +3,14% | ₹178,00 | ₹191,35 | ₹165,00 | 3,6K |
| 24 nov. 2025 | ₹165,80 | -0,12% | ₹170,15 | ₹189,40 | ₹165,80 | 2,1K |
| 17 nov. 2025 | ₹166,00 | +1,03% | ₹177,00 | ₹191,00 | ₹156,00 | 3,2K |
| 10 nov. 2025 | ₹164,30 | -10,71% | ₹186,00 | ₹199,85 | ₹161,00 | 503 |
| 3 nov. 2025 | ₹184,00 | +8,24% | ₹169,15 | ₹187,70 | ₹168,35 | 268 |
| 27 oct. 2025 | ₹170,00 | +4,29% | ₹163,05 | ₹183,75 | ₹163,05 | 1,1K |
| 20 oct. 2025 | ₹163,00 | -7,36% | ₹174,20 | ₹184,55 | ₹155,00 | 696 |
| 13 oct. 2025 | ₹175,95 | +13,59% | ₹150,00 | ₹198,85 | ₹145,00 | 3,8K |
| 6 oct. 2025 | ₹154,90 | -1,34% | ₹169,95 | ₹170,90 | ₹150,05 | 833 |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹188,85 | -2,15% | ₹181,45 | ₹217,90 | ₹170,00 | 14,2K |
| 1 may. 2026 | ₹193,00 | -5,83% | ₹190,00 | ₹214,90 | ₹177,00 | 13,7K |
| 1 abr. 2026 | ₹204,95 | +16,88% | ₹175,35 | ₹210,00 | ₹170,10 | 11,0K |
| 1 mar. 2026 | ₹175,35 | -5,22% | ₹175,00 | ₹223,50 | ₹140,10 | 197,4K |
| 1 feb. 2026 | ₹185,00 | +14,41% | ₹162,05 | ₹199,00 | ₹154,35 | 5,8K |
| 1 ene. 2026 | ₹161,70 | -9,28% | ₹178,25 | ₹223,80 | ₹142,60 | 37,6K |
| 1 dic. 2025 | ₹178,25 | +7,51% | ₹178,00 | ₹191,35 | ₹145,20 | 10,1K |
| 1 nov. 2025 | ₹165,80 | -2,47% | ₹169,15 | ₹199,85 | ₹156,00 | 6,1K |
| 1 oct. 2025 | ₹170,00 | -2,86% | ₹175,00 | ₹210,00 | ₹145,00 | 8,9K |
| 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% | ₹150,10 | ₹190,00 | ₹129,50 | 7,1K |
| 1 dic. 2024 | ₹149,95 | +2.800,39% | ₹150,00 | ₹166,75 | ₹146,50 | 2,1K |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹188,85 | +5,95% | - | +5,95% | ₹178,25 | ₹223,80 | ₹140,10 | 279,7K |
| 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!
Cómo se Comportó India Finsec Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
India Finsec Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
India Finsec
IFINSEC
|
5,31B Small-cap | 0,29 % | 6,50 % | 9,34 % | 12,41 % | 26,69 % | 35,57 % | 447,71 % | 1.036,28 % | 2.656,93 % | 1.616,82 % | 1.616,82 % |
|
Shriram Finance
SHRIRAMFIN
|
2,38T Large-cap | 11,60 % | 6,69 % | 0,87 % | 16,99 % | -1,87 % | 43,14 % | 240,69 % | 246,00 % | 329,31 % | 690,06 % | 4.947,30 % |
|
Bajaj Finance
BAJFINANCE
|
5,71T Large-cap | 8,17 % | 3,50 % | 7,31 % | -6,95 % | -3,17 % | -1,59 % | 27,49 % | 50,86 % | 1.119,52 % | 16.095,77 % | 32.008,39 % |
|
Paisalo Digital
PAISALO
|
40,58B Small-cap | -1,99 % | 24,46 % | 67,17 % | 57,70 % | 59,52 % | 89,22 % | 137,20 % | 98,20 % | 617,92 % | 988,07 % | 2.583,26 % |
|
Northern Arc Capital
NORTHARC
|
41,58B Small-cap | 3,17 % | 4,87 % | 37,80 % | 13,80 % | 17,87 % | 29,29 % | -6,33 % | -6,33 % | -6,33 % | -6,33 % | -6,33 % |
|
Tourism Finance
TFCILTD
|
33,59B Small-cap | 2,67 % | 0,61 % | 16,12 % | 13,89 % | 10,30 % | 71,80 % | 408,72 % | 381,81 % | 889,14 % | 1.378,81 % | 3.710,20 % |
Calcule sus Rendimientos de Inversión en India Finsec
Análisis de Rendimiento de Inversión a Largo Plazo
India Finsec stock price in Aug 2016 was ₹8,45, A ₹1.000,00 lump sum investment in India Finsec made 9 years ago would be worth approximately ₹24.325,44 today, representing a exceptional return of 2.332,54 %. This translates to an annualized return (CAGR) of 38,53 %.
Escenario de Inversión en 9 Años 9 Meses (Aug 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹24.325,44
Rendimiento Anual (TCAC)
38,53 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 35,6%.
- Máximo de 52 semanas alcanzó 223,80 INR el N/A.
- Mínimo de 52 semanas tocó 125,00 INR el N/A.
- Precio Actual cotizando a 205,55 INR al September 2, 2026.
- ¿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 113 628,00 INR al September 2, 2026, representando un rendimiento total de 1 036,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 62,6% 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 39,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en India Finsec habría crecido a 275 693,00 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 2 656,9%.
- ¿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 (+35,6%), 3 years (+447,7%), 5 years (+1 036,3%), 10 years (+2 656,9%)
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.