India Finsec share price history

BSE: 535667FinanceSmall Cap

India Finsec Limited · Face value ₹10 · Listed Jun 2013

₹249.50₹0.50 (0.20%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹249.00.

30 Oct: open ₹249.50, high ₹249.50, low ₹249.50

52-week range of traded prices to 30 Oct 2026

₹140.10Low, 20 Mar 2026₹298.80High, 21 Oct 2026

Market cap: ₹728 Cr1,798th largest listed
P/E: Owners' profit not stated
P/B: 5.21
Dividend yield: Nonein the last 12 months
ROCE: 18.4%
Debt to equity: 1.20
Volume, BSE: 3,578

India Finsec share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

India Finsec's share price is on record from 11 Jun 2013, when it closed at ₹10.50, to 30 Oct 2026. Its highest close was ₹255.00 on 6 Oct 2026 and its lowest ₹4.84 on 21 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	249.50	+40.0%	255.00	159.30	178.25	298.80	140.10	4,10,621
2025	178.25	+18.9%	187.60	134.50	150.10	210.00	125.00	1,27,843
2024	149.95	+98.7%	165.80	70.07	75.00	198.95	70.07	2,46,767
2023	75.46	+84.0%	77.05	18.31	40.20	77.08	18.15	29,71,763
2022	41.00	+32.5%	57.90	18.70	32.45	60.75	18.50	21,30,487
2021	30.94	+161.1%	30.94	7.23	11.85	30.94	6.87	14,44,226
2020	11.85	−6.3%	16.06	5.86	13.28	16.38	5.71	12,61,935
2019	12.65	−65.2%	34.60	12.05	34.60	34.60	12.05	37,61,119
2018	36.30	+23.3%	58.00	29.90	30.90	58.50	29.90	31,00,542
2017	29.45	+146.0%	29.45	8.99	12.56	29.45	8.82	49,41,425
2016	11.97	+48.1%	13.00	6.05	8.48	13.10	6.00	38,67,938
2015	8.08	−14.9%	10.98	4.84	9.97	11.52	4.70	11,96,214
2014	9.50	−25.8%	14.70	9.05	13.40	14.75	9.05	2,96,000
2013	12.80	–	19.30	9.55	10.00	19.40	9.55	18,10,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 29 Jan 2015. 2013 is from its first session, 11 Jun 2013. The close is the year's last trade for 2019 (18 Dec 2019) and 2014 (8 Oct 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	249.50	−0.2%	250.00	298.80	233.05	87,115
Sep 2026	250.00	−0.2%	245.50	280.00	216.10	13,903
Aug 2026	250.50	+8.4%	217.35	255.00	208.10	16,052
Jul 2026	231.15	+6.3%	219.60	284.95	190.00	9,204
Jun 2026	217.40	+12.6%	181.45	256.90	170.00	18,855
May 2026	193.00	−5.8%	190.00	214.90	177.00	13,679
Apr 2026	204.95	+16.9%	175.35	210.00	170.10	10,976
Mar 2026	175.35	−5.2%	175.00	223.50	140.10	1,97,437
Feb 2026	185.00	+14.4%	161.50	199.00	154.35	5,798
Jan 2026	161.70	−9.3%	178.25	223.80	142.60	37,602
Dec 2025	178.25	+7.5%	178.00	191.35	145.20	10,106
Nov 2025	165.80	−2.5%	169.15	199.85	156.00	6,104
Oct 2025	170.00	−2.9%	175.00	210.00	145.00	8,883
Sep 2025	175.00	+9.4%	159.95	180.00	147.45	4,905
Aug 2025	159.95	+7.6%	145.75	174.90	140.50	7,633
Jul 2025	148.70	−3.4%	146.55	160.70	125.00	12,955
Jun 2025	154.00	+2.5%	150.00	172.60	135.00	7,029
May 2025	150.20	−3.1%	127.60	159.90	127.60	29,316
Apr 2025	155.00	+4.4%	159.00	175.00	141.45	9,529
Mar 2025	148.50	+2.2%	150.00	188.90	132.35	8,383
Feb 2025	145.30	−3.4%	170.00	180.00	127.45	15,930
Jan 2025	150.45	+0.3%	150.10	190.00	129.50	7,070
Dec 2024	149.95	−0.3%	150.40	166.75	128.30	10,790
Nov 2024	150.40	+6.3%	143.60	198.95	132.00	58,843
Oct 2024	141.50	−2.5%	145.10	179.95	115.55	18,547
Sep 2024	145.10	−0.5%	145.90	155.00	130.60	14,732
Aug 2024	145.90	+7.3%	133.95	146.00	128.00	10,560
Jul 2024	136.00	+1.3%	134.25	140.10	126.15	19,701
Jun 2024	134.25	+24.9%	108.60	149.65	105.60	16,941
May 2024	107.50	+8.6%	100.98	112.87	96.57	15,379
Apr 2024	99.00	+15.2%	90.00	99.17	77.00	10,676
Mar 2024	85.96	+10.2%	81.75	86.05	75.00	27,772
Feb 2024	78.00	+6.8%	73.60	78.00	70.07	29,014
Jan 2024	73.00	−3.3%	75.00	79.56	70.75	13,812
Dec 2023	75.46	+45.8%	51.75	77.08	50.02	17,674
Nov 2023	51.75	+11.1%	44.63	55.00	43.00	56,749
Oct 2023	46.57	+53.0%	31.20	49.98	29.06	51,975
Sep 2023	30.44	+11.5%	26.80	33.21	26.80	12,16,635
Aug 2023	27.30	+4.5%	27.43	33.33	27.30	41,786
Jul 2023	26.13	−24.3%	35.98	35.98	26.13	32,698
Jun 2023	34.53	+2.5%	32.05	39.63	32.05	1,19,518
May 2023	33.70	+71.9%	19.25	36.96	18.31	39,942
Apr 2023	19.60	−3.7%	20.50	20.50	18.15	1,394
Mar 2023	20.35	−26.9%	28.10	33.05	20.35	5,76,600
Feb 2023	27.85	−30.2%	39.00	39.00	25.15	8,09,926
Jan 2023	39.90	−2.7%	40.20	46.00	39.65	6,866
Dec 2022	41.00	+3.0%	37.85	42.45	34.45	19,464
Nov 2022	39.80	+8.2%	36.80	43.80	34.00	30,499
Oct 2022	36.80	+1.2%	35.80	40.65	34.05	46,004
Sep 2022	36.35	+4.8%	36.25	39.40	31.00	6,27,295
Aug 2022	34.70	+73.1%	19.10	34.80	18.50	7,68,791
Jul 2022	20.05	−13.9%	22.55	26.15	20.05	26,835
Jun 2022	23.30	−36.6%	36.55	36.55	23.30	5,567
May 2022	36.75	+14.5%	33.00	40.30	28.90	36,611
Apr 2022	32.10	+27.9%	25.15	35.00	22.50	1,88,215
Mar 2022	25.10	−10.7%	28.00	32.15	25.05	50,844
Feb 2022	28.10	−30.8%	38.60	44.25	27.75	48,144
Jan 2022	40.60	+31.2%	32.45	60.75	30.94	2,82,218
Dec 2021	30.94	+108.4%	15.58	30.94	13.25	10,91,506
Nov 2021	14.85	−5.4%	16.45	16.80	14.25	9,802
Oct 2021	15.69	+17.5%	12.86	16.38	12.27	15,444
Sep 2021	13.35	−10.3%	14.98	16.45	13.35	2,52,804
Aug 2021	14.89	+28.8%	12.13	15.00	10.30	20,563
Jul 2021	11.56	−19.2%	13.75	15.00	11.01	15,787
Jun 2021	14.30	+0.7%	14.45	17.85	14.30	4,883
May 2021	14.20	−1.3%	14.59	16.32	14.19	8,267
Apr 2021	14.39	+95.3%	7.72	14.40	7.72	4,382
Mar 2021	7.37	0.0%	7.73	7.73	7.37	10,000
Feb 2021	7.37	−2.1%	7.53	7.59	6.87	9,853
Jan 2021	7.53	−36.5%	11.85	11.85	7.53	935
Dec 2020	11.85	−15.1%	13.70	13.70	11.85	694
Nov 2020	13.95	−8.8%	15.30	15.30	13.95	191
Oct 2020	15.30	−4.4%	16.30	16.30	14.55	292
Sep 2020	16.00	+60.5%	10.01	16.38	8.60	2,705
Aug 2020	9.97	+57.8%	6.30	9.97	5.71	12,47,178
Jul 2020	6.32	−22.0%	7.70	7.70	6.32	476
Jun 2020	8.10	−16.9%	9.30	9.30	8.10	137
May 2020	9.75	−5.2%	10.80	10.80	9.75	22
Mar 2020	10.29	−22.5%	12.62	12.62	10.29	190
Jan 2020	13.28	+5.0%	13.28	13.28	13.28	10,050
Dec 2019	12.65	+5.0%	12.65	12.65	12.65	10,000
Nov 2019	12.05	−12.7%	14.40	14.40	12.05	16,179
Oct 2019	13.80	−4.8%	14.50	14.50	13.80	63
Sep 2019	14.50	−30.0%	19.70	19.70	14.00	12,90,237
Aug 2019	20.70	+9.5%	19.75	20.70	19.75	27
Jul 2019	18.90	0.0%	18.90	18.90	18.90	100
Jun 2019	18.90	−0.5%	18.90	18.95	18.20	143
May 2019	19.00	+3.7%	18.33	20.15	18.33	1,030
Apr 2019	18.33	+24.3%	15.40	18.33	15.36	1,888
Mar 2019	14.75	−31.7%	20.60	20.60	13.85	24,38,004
Feb 2019	21.60	−28.0%	28.55	28.55	21.20	3,041
Jan 2019	30.00	−17.4%	34.60	34.60	29.95	407
Dec 2018	36.30	−30.6%	49.75	49.75	36.20	2,661
Nov 2018	52.30	−5.2%	55.10	58.50	51.45	10,15,110
Oct 2018	55.15	+10.3%	52.50	57.35	47.50	4,42,242
Sep 2018	50.00	+37.9%	36.20	52.45	36.20	2,85,268
Aug 2018	36.25	+20.6%	29.90	36.35	29.90	2,79,644
Jul 2018	30.05	−5.1%	30.15	31.65	30.00	3,97,400
Jun 2018	31.65	+1.0%	32.80	34.25	30.00	4,28,180
May 2018	31.35	+4.5%	30.00	34.50	30.00	80,124
Apr 2018	30.00	−4.8%	31.50	34.65	29.95	22,199
Mar 2018	31.50	−8.7%	33.00	33.00	31.50	67,600
Feb 2018	34.50	−12.1%	37.30	38.00	34.50	32,200
Jan 2018	39.25	+33.3%	30.90	39.80	30.00	47,914
Dec 2017	29.45	+38.6%	21.00	29.45	21.00	14,381
Nov 2017	21.25	+11.8%	19.00	21.25	19.00	6,325
Oct 2017	19.00	−10.6%	21.25	21.25	19.00	1,81,288
Sep 2017	21.25	+23.4%	17.25	21.85	17.15	1,58,475
Aug 2017	17.22	+15.6%	15.15	17.30	14.92	1,30,203
Jul 2017	14.89	+19.8%	12.67	14.89	11.75	41,960
Jun 2017	12.43	+25.8%	10.07	12.43	10.07	17,82,526
May 2017	9.88	−34.1%	14.30	14.80	8.82	17,85,450
Apr 2017	14.99	+11.4%	12.80	18.20	11.80	18,565
Mar 2017	13.45	−29.8%	18.50	19.15	13.45	2,77,218
Feb 2017	19.15	+23.1%	16.30	19.15	16.30	5,23,854
Jan 2017	15.56	+30.0%	12.56	15.56	12.56	21,180
Dec 2016	11.97	+25.9%	9.98	11.97	9.98	155
Nov 2016	9.51	−4.9%	9.51	9.51	9.51	50
Oct 2016	10.00	−5.0%	10.55	11.10	9.12	9,10,477
Sep 2016	10.53	+30.8%	8.45	11.07	8.45	6,06,050
Aug 2016	8.05	+15.3%	7.30	8.50	7.30	8,56,446
Jul 2016	6.98	+7.1%	6.21	6.98	6.00	12,45,250
Jun 2016	6.52	−4.8%	6.52	6.52	6.52	4,000
May 2016	6.85	−24.9%	8.67	8.68	6.85	14,325
Apr 2016	9.12	−14.0%	10.10	10.50	9.12	89,745
Mar 2016	10.61	−15.1%	13.10	13.10	10.61	60,202
Feb 2016	12.50	+19.0%	11.02	12.67	9.10	60,528
Jan 2016	10.50	+30.0%	8.48	10.50	8.48	20,710
Dec 2015	8.08	−4.8%	8.44	8.50	8.02	15,903
Nov 2015	8.49	+6.1%	7.99	8.49	7.99	25
Oct 2015	8.00	+50.4%	6.38	8.25	6.38	2,286
Sep 2015	5.32	+2.9%	5.68	5.68	4.70	7,12,000
Aug 2015	5.17	−48.3%	8.05	8.05	5.17	24,000
Jul 2015	10.00	−8.3%	10.00	10.00	10.00	56,000
Jun 2015	10.90	+12.7%	10.15	10.90	10.15	24,000
May 2015	9.67	−11.9%	10.45	10.98	9.67	68,000
Apr 2015	10.98	+5.0%	10.46	11.52	10.46	1,42,000
Mar 2015	10.46	+4.9%	10.46	10.46	10.46	1,44,000
Jan 2015	9.97	+4.9%	9.97	9.97	9.97	8,000
Oct 2014	9.50	+5.0%	9.50	9.50	9.50	8,000
Jul 2014	9.05	−9.2%	9.48	9.48	9.05	16,000
May 2014	9.97	−25.9%	12.78	12.78	9.97	56,000
Mar 2014	13.45	−0.7%	12.90	14.15	12.30	56,000
Jan 2014	13.55	+5.9%	13.40	14.75	13.35	1,60,000
Dec 2013	12.80	+4.9%	11.65	12.80	11.65	24,000
Nov 2013	12.20	−8.6%	12.70	12.70	12.20	16,000
Oct 2013	13.35	−13.9%	14.75	15.35	13.30	1,00,000
Sep 2013	15.50	−16.2%	19.40	19.40	15.50	2,40,000
Aug 2013	18.50	+60.2%	12.10	18.50	12.10	1,10,000
Jul 2013	11.55	+15.5%	10.50	11.55	10.50	30,000
Jun 2013	10.00	–	10.00	11.55	9.55	12,90,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	249.50	249.50	249.50	249.50	249.50	3,578
29 Oct 2026	250.00	250.00	248.50	249.00	249.95	3,032
28 Oct 2026	250.00	250.00	246.00	249.90	249.98	4,473
27 Oct 2026	250.00	250.00	243.10	250.00	249.65	4,275
26 Oct 2026	267.80	267.80	246.00	250.00	250.00	4,278
23 Oct 2026	250.00	250.00	242.15	249.00	249.76	4,297
22 Oct 2026	250.00	250.00	249.95	250.00	250.00	4,276
21 Oct 2026	267.00	298.80	240.55	249.50	249.88	4,457
19 Oct 2026	250.00	250.00	245.00	249.95	249.99	4,061
16 Oct 2026	250.00	250.00	242.05	250.00	249.85	4,598
15 Oct 2026	235.00	250.00	235.00	249.95	249.51	4,243
14 Oct 2026	250.00	250.00	250.00	250.00	250.00	4,127
13 Oct 2026	250.00	250.00	250.00	250.00	250.00	4,038
12 Oct 2026	250.00	250.00	242.00	250.00	249.95	4,510
9 Oct 2026	250.00	250.00	240.05	250.00	249.39	4,127
8 Oct 2026	249.95	250.00	248.95	249.95	249.93	4,040
7 Oct 2026	250.00	250.00	245.00	250.00	249.97	7,209
6 Oct 2026	249.95	255.00	248.00	255.00	249.99	4,892
5 Oct 2026	250.00	250.10	233.20	249.95	249.67	4,274
1 Oct 2026	250.00	250.00	233.05	250.00	249.61	4,330
30 Sep 2026	234.30	250.00	232.50	250.00	249.64	4,570
29 Sep 2026	234.95	234.95	232.00	232.00	–	2

Prices in ₹ per share as traded, not adjusted.