₹214,50
15,88 %
Compare
IIndia Finsec vs Bajaj FinanceIIndia Finsec vs Shriram FinanceIIndia Finsec vs Northern Arc CapitalIIndia Finsec vs Paisalo DigitalIIndia Finsec vs Tourism FinanceIIndia Finsec vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de India Finsec

Datos de Precios Históricos de India Finsec

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹214,50+15,88%₹181,00₹217,90₹181,00741
2 jun. 2026₹185,10-5,56%₹190,00₹195,00₹185,001,1K
1 jun. 2026₹196,00+1,55%₹181,45₹198,00₹180,501,9K
29 may. 2026₹193,000,00%₹193,00₹193,00₹193,00N/A
27 may. 2026₹193,00-0,97%₹193,00₹193,00₹193,0010
26 may. 2026₹194,90+1,35%₹190,00₹195,00₹190,00123
25 may. 2026₹192,30+1,21%₹184,30₹195,00₹184,301,1K
21 may. 2026₹190,00-1,20%₹190,00₹190,00₹186,00139
20 may. 2026₹192,30-1,79%₹193,00₹199,00₹181,201,5K
19 may. 2026₹195,80-0,61%₹190,00₹199,00₹184,20167
18 may. 2026₹197,00+2,07%₹190,00₹200,00₹184,00200
15 may. 2026₹193,00+0,78%₹191,50₹195,00₹190,00806
13 may. 2026₹191,50+2,57%₹185,05₹214,90₹183,954,0K
12 may. 2026₹186,70-7,71%₹200,00₹200,00₹185,70134
11 may. 2026₹202,30+9,35%₹177,00₹206,00₹177,00656
7 may. 2026₹185,00-3,09%₹185,00₹187,00₹181,00284
6 may. 2026₹190,90+1,46%₹195,00₹195,00₹186,502,3K
5 may. 2026₹188,15-9,17%₹194,75₹194,75₹184,001,7K
4 may. 2026₹207,15+1,07%₹190,00₹208,70₹189,90511
30 abr. 2026₹204,95-0,27%₹204,95₹204,95₹204,9520
29 abr. 2026₹205,50+11,02%₹184,00₹206,00₹184,00733
28 abr. 2026₹185,10-3,67%₹185,00₹190,00₹184,90561
27 abr. 2026₹192,15+5,63%₹177,00₹209,00₹170,101,6K
24 abr. 2026₹181,90-1,70%₹177,10₹184,00₹174,051,1K
23 abr. 2026₹185,05-5,44%₹195,70₹195,70₹185,00191
22 abr. 2026₹195,70+1,27%₹193,50₹202,00₹183,45849
21 abr. 2026₹193,25-5,11%₹205,00₹210,00₹181,30595
20 abr. 2026₹203,65+10,14%₹177,20₹210,00₹177,201,0K
17 abr. 2026₹184,90-0,14%₹185,00₹191,00₹181,10536
16 abr. 2026₹185,15-4,54%₹182,35₹198,00₹178,25515
15 abr. 2026₹193,95+1,54%₹179,60₹198,00₹177,00385
13 abr. 2026₹191,00-0,03%₹191,00₹191,00₹191,0047
10 abr. 2026₹191,05+6,35%₹181,20₹198,50₹178,80840
9 abr. 2026₹179,65-5,92%₹198,00₹198,00₹177,00412
8 abr. 2026₹190,95+7,88%₹185,00₹200,00₹177,00515
7 abr. 2026₹177,00-4,32%₹173,05₹188,00₹173,05310
6 abr. 2026₹185,00+0,68%₹183,00₹185,00₹183,00176
2 abr. 2026₹183,750,00%₹183,75₹183,75₹183,7550
1 abr. 2026₹183,75+4,79%₹175,35₹199,00₹172,00501
30 mar. 2026₹175,35-3,12%₹172,00₹178,00₹160,20285
27 mar. 2026₹181,00-0,08%₹172,00₹181,00₹172,0030
24 mar. 2026₹181,15+0,72%₹179,85₹183,00₹172,00297
23 mar. 2026₹179,85+5,27%₹170,00₹180,00₹166,001,3K
20 mar. 2026₹170,85-2,26%₹174,80₹181,65₹140,1096,4K
19 mar. 2026₹174,80-5,56%₹174,00₹175,00₹174,0094
18 mar. 2026₹185,10-2,78%₹185,10₹185,10₹185,1024
17 mar. 2026₹190,40+1,28%₹172,50₹223,50₹172,5096,3K
16 mar. 2026₹188,00+5,41%₹181,00₹188,00₹181,00300
13 mar. 2026₹178,35-1,63%₹172,00₹184,00₹172,00495
12 mar. 2026₹181,300,00%₹185,00₹185,00₹166,00654
11 mar. 2026₹181,30+0,17%₹180,50₹184,00₹180,00118
9 mar. 2026₹181,00+3,02%₹181,00₹181,00₹181,00100
6 mar. 2026₹175,70+2,15%₹181,00₹181,00₹172,00250
5 mar. 2026₹172,00-6,47%₹172,00₹173,10₹172,00175
4 mar. 2026₹183,90-0,59%₹175,00₹185,00₹170,00659
27 feb. 2026₹185,000,00%₹175,95₹185,00₹166,00304
25 feb. 2026₹185,00-1,12%₹187,00₹187,00₹185,007
24 feb. 2026₹187,10-0,64%₹187,95₹187,95₹183,60209
23 feb. 2026₹188,30+9,22%₹188,00₹188,50₹188,00100
19 feb. 2026₹172,40-6,46%₹188,50₹188,50₹172,4010
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹193,00+1,58%₹184,30₹195,00₹184,301,3K
18 may. 2026₹190,00-1,55%₹190,00₹200,00₹181,202,0K
11 may. 2026₹193,00+4,32%₹177,00₹214,90₹177,005,6K
4 may. 2026₹185,00-9,73%₹190,00₹208,70₹181,004,9K
27 abr. 2026₹204,95+12,67%₹177,00₹209,00₹170,102,9K
20 abr. 2026₹181,90-1,62%₹177,20₹210,00₹174,053,8K
13 abr. 2026₹184,90-3,22%₹191,00₹198,00₹177,001,5K
6 abr. 2026₹191,05+3,97%₹183,00₹200,00₹173,052,3K
30 mar. 2026₹183,75+1,52%₹172,00₹199,00₹160,20836
23 mar. 2026₹181,00+5,94%₹170,00₹183,00₹166,001,6K
16 mar. 2026₹170,85-4,21%₹181,00₹223,50₹140,10193,1K
9 mar. 2026₹178,35+1,51%₹181,00₹185,00₹166,001,4K
2 mar. 2026₹175,70-5,03%₹175,00₹185,00₹170,001,1K
23 feb. 2026₹185,00+7,31%₹188,00₹188,50₹166,00620
16 feb. 2026₹172,40-8,88%₹176,95₹189,00₹165,551,5K
9 feb. 2026₹189,20+10,94%₹166,70₹192,50₹166,70561
2 feb. 2026₹170,55+1,97%₹166,00₹199,00₹154,352,9K
26 ene. 2026₹167,25-10,08%₹171,30₹189,00₹142,6033,4K
19 ene. 2026₹186,00+5,17%₹180,00₹208,95₹168,00898
12 ene. 2026₹176,85+1,06%₹153,95₹223,80₹153,95443
5 ene. 2026₹175,00+7,83%₹156,10₹187,90₹156,101,7K
29 dic. 2025₹162,30-3,16%₹180,00₹181,00₹160,252,3K
22 dic. 2025₹167,60+4,23%₹160,00₹187,00₹145,202,3K
15 dic. 2025₹160,80-5,50%₹170,15₹188,00₹145,502,4K
8 dic. 2025₹170,15-0,50%₹166,25₹173,90₹166,25914
1 dic. 2025₹171,00+3,14%₹178,00₹191,35₹165,003,6K
24 nov. 2025₹165,80-0,12%₹170,15₹189,40₹165,802,1K
17 nov. 2025₹166,00+1,03%₹177,00₹191,00₹156,003,2K
10 nov. 2025₹164,30-10,71%₹186,00₹199,85₹161,00503
3 nov. 2025₹184,00+8,24%₹169,15₹187,70₹168,35268
27 oct. 2025₹170,00+4,29%₹163,05₹183,75₹163,051,1K
20 oct. 2025₹163,00-7,36%₹174,20₹184,55₹155,00696
13 oct. 2025₹175,95+13,59%₹150,00₹198,85₹145,003,8K
6 oct. 2025₹154,90-1,34%₹169,95₹170,90₹150,05833
29 sept. 2025₹157,00-7,65%₹175,00₹210,00₹155,002,5K
22 sept. 2025₹170,00-3,82%₹178,50₹180,00₹152,002,5K
15 sept. 2025₹176,75+7,32%₹164,00₹176,90₹150,301,1K
8 sept. 2025₹164,70+10,87%₹150,00₹168,50₹150,00497
1 sept. 2025₹148,55-7,13%₹159,95₹164,95₹147,45768
25 ago. 2025₹159,95+9,52%₹151,90₹160,00₹140,502,9K
18 ago. 2025₹146,05-2,63%₹150,00₹174,65₹141,002,1K
11 ago. 2025₹150,00-1,38%₹152,10₹161,95₹150,00913
4 ago. 2025₹152,10+4,36%₹154,00₹174,90₹143,101,7K
28 jul. 2025₹145,75+1,92%₹143,00₹160,70₹133,502,9K
21 jul. 2025₹143,00+0,56%₹125,00₹154,20₹125,002,2K
14 jul. 2025₹142,20+3,72%₹138,00₹153,85₹135,554,7K
7 jul. 2025₹137,10-7,36%₹127,00₹149,90₹127,002,6K
30 jun. 2025₹148,00-4,39%₹154,80₹155,00₹146,101,0K
23 jun. 2025₹154,80+0,19%₹141,65₹165,90₹141,65974
16 jun. 2025₹154,50+10,91%₹141,00₹164,50₹135,103,7K
9 jun. 2025₹139,30-7,75%₹144,90₹153,80₹135,001,1K
2 jun. 2025₹151,00+0,53%₹150,00₹172,60₹140,50834
26 may. 2025₹150,20+3,84%₹147,55₹150,20₹135,051,0K
19 may. 2025₹144,65+2,08%₹153,00₹153,00₹131,504,8K
12 may. 2025₹141,70-8,11%₹145,00₹159,00₹137,5518,7K
5 may. 2025₹154,20+6,34%₹145,00₹159,90₹140,0097
28 abr. 2025₹145,00-0,03%₹141,45₹159,00₹127,605,4K
21 abr. 2025₹145,05-6,33%₹154,85₹161,85₹145,001,7K
14 abr. 2025₹154,85+6,76%₹145,60₹168,00₹145,10583
7 abr. 2025₹145,05-3,59%₹148,85₹169,95₹145,003,4K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹193,00-5,83%₹190,00₹214,90₹177,0013,7K
1 abr. 2026₹204,95+16,88%₹175,35₹210,00₹170,1011,0K
1 mar. 2026₹175,35-5,22%₹175,00₹223,50₹140,10197,4K
1 feb. 2026₹185,00+14,41%₹162,05₹199,00₹154,355,8K
1 ene. 2026₹161,70-9,28%₹178,25₹223,80₹142,6037,6K
1 dic. 2025₹178,25+7,51%₹178,00₹191,35₹145,2010,1K
1 nov. 2025₹165,80-2,47%₹169,15₹199,85₹156,006,1K
1 oct. 2025₹170,00-2,86%₹175,00₹210,00₹145,008,9K
1 sept. 2025₹175,00+9,41%₹159,95₹180,00₹147,454,9K
1 ago. 2025₹159,95+7,57%₹145,75₹174,90₹140,507,6K
1 jul. 2025₹148,70-3,44%₹146,55₹160,70₹125,0013,0K
1 jun. 2025₹154,00+2,53%₹150,00₹172,60₹135,007,0K
1 may. 2025₹150,20-3,10%₹127,60₹159,90₹127,6029,3K
1 abr. 2025₹155,00+4,38%₹159,00₹175,00₹141,459,5K
1 mar. 2025₹148,50+2,20%₹150,00₹188,90₹132,358,4K
1 feb. 2025₹145,30-3,42%₹170,00₹180,00₹127,4515,9K
1 ene. 2025₹150,45+0,33%₹150,10₹190,00₹129,507,1K
1 dic. 2024₹149,95+2.800,39%₹150,00₹166,75₹146,502,1K
1 nov. 2024₹150,40+6,29%₹143,60₹198,95₹132,0058,8K
1 oct. 2024₹141,50-2,48%₹145,10₹179,95₹115,5518,5K
1 sept. 2024₹145,10-0,55%₹145,90₹155,00₹130,6014,7K
1 ago. 2024₹145,90+7,28%₹133,95₹146,00₹128,0010,6K
1 jul. 2024₹136,00+1,30%₹134,25₹140,10₹126,1519,7K
1 jun. 2024₹134,25+24,88%₹108,60₹149,65₹105,6016,9K
1 may. 2024₹107,50+8,59%₹100,98₹112,87₹96,5715,2K
1 abr. 2024₹99,00+15,17%₹90,00₹99,17₹77,0010,7K
1 mar. 2024₹85,96+10,21%₹81,75₹86,05₹75,0027,8K
1 feb. 2024₹78,00+6,85%₹73,60₹78,00₹70,0729,0K
1 ene. 2024₹73,00-3,26%₹75,00₹79,56₹70,7513,5K
1 dic. 2023₹75,46+45,82%₹51,75₹77,08₹50,0217,7K
1 nov. 2023₹51,75+11,12%₹44,63₹55,00₹43,0055,0K
1 oct. 2023₹46,57+52,99%₹31,20₹49,98₹29,0665,6K
1 sept. 2023₹30,44+11,50%₹26,80₹33,21₹26,801,2M
1 ago. 2023₹27,30+4,48%₹26,13₹33,33₹26,1341,8K
1 jul. 2023₹26,13-24,33%₹35,98₹35,98₹26,1332,7K
1 jun. 2023₹34,53+2,46%₹32,05₹39,63₹32,05119,3K
1 may. 2023₹33,70+71,94%₹19,25₹36,96₹18,3139,9K
1 abr. 2023₹19,60-5,54%₹20,50₹20,50₹18,151,4K
1 mar. 2023₹20,75-25,49%₹28,10₹33,05₹20,65576,6K
1 feb. 2023₹27,85-30,20%₹39,00₹39,00₹25,15809,9K
1 ene. 2023₹39,90-2,68%₹40,20₹46,00₹39,656,8K
1 dic. 2022₹41,00+3,02%₹37,85₹42,45₹34,4519,0K
1 nov. 2022₹39,80+8,15%₹36,80₹43,80₹34,0030,2K
1 oct. 2022₹36,80+1,24%₹35,80₹40,65₹34,0546,0K
1 sept. 2022₹36,35+4,76%₹36,25₹39,40₹31,00627,3K
1 ago. 2022₹34,70+73,07%₹19,10₹34,80₹18,50768,8K
1 jul. 2022₹20,05-13,95%₹22,55₹26,15₹20,0526,8K
1 jun. 2022₹23,30-36,60%₹36,55₹36,55₹23,305,6K
1 may. 2022₹36,75+14,49%₹33,00₹40,30₹28,9036,6K
1 abr. 2022₹32,10+27,89%₹25,15₹35,00₹22,50188,2K
1 mar. 2022₹25,10-10,68%₹28,00₹32,15₹25,0550,6K
1 feb. 2022₹28,10-30,79%₹38,60₹44,25₹27,7548,1K
1 ene. 2022₹40,60+31,22%₹32,45₹60,75₹30,94282,2K
1 dic. 2021₹30,94+108,35%₹15,58₹30,94₹13,251,1M
1 nov. 2021₹14,85-5,35%₹16,45₹16,80₹14,259,8K
1 oct. 2021₹15,69+9,03%₹12,86₹16,38₹12,2715,4K
1 abr. 2021₹14,39+95,25%₹7,72₹14,40₹7,724,4K
1 mar. 2021₹7,37-2,90%₹7,59₹7,73₹7,3710,0K
1 feb. 2021₹7,59-8,55%₹8,30₹8,30₹6,879,8K
1 ene. 2021₹8,30-29,96%₹11,85₹11,85₹8,30723
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹193,00+8,27%-+8,27%₹178,25₹223,80₹140,10265,5K
2025₹178,25+18,87%-+18,87%₹150,10₹210,00₹125,00127,8K
2024₹149,95+98,71%-+98,71%₹75,00₹198,95₹70,07237,6K
2023₹75,46+84,05%-+84,05%₹40,20₹77,08₹18,153,0M
2022₹41,00+32,51%-+32,51%₹32,45₹60,75₹18,502,1M
2021₹30,94+161,10%-+161,10%₹11,85₹30,94₹6,871,1M
2020₹11,85-6,32%--6,32%₹12,65₹16,38₹5,711,3M
2019₹12,65-65,15%--65,15%₹36,30₹36,30₹12,053,7M
2018₹36,30+29,41%-+29,41%₹30,90₹58,50₹29,903,1M
2017₹28,05+134,34%-+134,34%₹12,56₹28,05₹8,824,9M
2016₹11,97+48,14%-+48,14%₹8,08₹13,10₹6,003,9M
2015₹8,08-14,95%--14,95%₹9,50₹11,52₹4,701,2M
2014₹9,50-25,78%--25,78%₹12,80₹14,75₹9,05304,0K
2013₹12,800,00%-0,00%₹10,00₹19,40₹9,551,8M

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!

Join Now →

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
I
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
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
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
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
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 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 %

Calcule sus Rendimientos de Inversión en India Finsec

₹

Análisis de Rendimiento de Inversión a Largo Plazo

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 %.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹31.313,87
Rendimiento Anual (TCAC) 41,07 %
Acciones Posedas 146,0

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

Durante los últimos 12 meses, India Finsec ha entregado un rendimiento total de 28,5%.

  • 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 214,50 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en India Finsec (ifinsec) habría crecido a aproximadamente 126 061,00 INR al June 4, 2026, representando un rendimiento total de 1 160,6%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 66,0% durante el período de 5 años.

India Finsec (ifinsec) ha entregado un rendimiento anualizado de 39,6% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en India Finsec habría crecido a 281 752,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.

India Finsec (ifinsec) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 2 717,5%.

India Finsec (ifinsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+28,5%), 3 years (+463,5%), 5 years (+1 160,6%), 10 years (+2 717,5%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.