Infronics Systems Limited (BOM:537985)
India · Delayed Price · Currency is INR 21.98
-0.37 (-1.66%)
At close: Jan 22, 2026
Infronics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 23.70 | 23.70 | 21.01 | 21.98 | 21.98 | -1.66% | 1,420 |
| Jan 21, 2026 | 22.49 | 22.49 | 21.10 | 22.35 | 22.35 | -0.62% | 764 |
| Jan 20, 2026 | 24.70 | 24.70 | 20.11 | 22.49 | 22.49 | 0.40% | 2,822 |
| Jan 19, 2026 | 22.50 | 22.98 | 21.42 | 22.40 | 22.40 | -1.67% | 1,327 |
| Jan 16, 2026 | 24.70 | 24.70 | 22.40 | 22.78 | 22.78 | -2.19% | 1,292 |
| Jan 14, 2026 | 23.39 | 23.39 | 23.29 | 23.29 | 23.29 | 2.15% | 1,032 |
| Jan 13, 2026 | 23.95 | 23.95 | 22.39 | 22.80 | 22.80 | -4.80% | 488 |
| Jan 12, 2026 | 22.97 | 24.79 | 22.25 | 23.95 | 23.95 | 4.27% | 2,694 |
| Jan 9, 2026 | 25.35 | 25.35 | 22.70 | 22.97 | 22.97 | -2.71% | 4,010 |
| Jan 8, 2026 | 25.40 | 25.40 | 22.72 | 23.61 | 23.61 | -0.25% | 4,294 |
| Jan 7, 2026 | 23.99 | 24.97 | 23.40 | 23.67 | 23.67 | 1.85% | 2,731 |
| Jan 6, 2026 | 25.49 | 25.49 | 23.00 | 23.24 | 23.24 | -8.83% | 14,720 |
| Jan 5, 2026 | 26.77 | 26.77 | 25.00 | 25.49 | 25.49 | -0.59% | 339 |
| Jan 2, 2026 | 26.75 | 26.75 | 25.01 | 25.64 | 25.64 | 3.30% | 2,488 |
| Jan 1, 2026 | 26.78 | 26.78 | 24.00 | 24.82 | 24.82 | -0.32% | 810 |
| Dec 31, 2025 | 26.79 | 26.79 | 24.01 | 24.90 | 24.90 | -1.31% | 870 |
| Dec 30, 2025 | 23.01 | 26.00 | 23.01 | 25.23 | 25.23 | 2.23% | 1,660 |
| Dec 29, 2025 | 25.17 | 25.17 | 22.82 | 24.68 | 24.68 | 1.69% | 724 |
| Dec 26, 2025 | 23.99 | 24.98 | 23.43 | 24.27 | 24.27 | 4.48% | 1,360 |
| Dec 24, 2025 | 24.28 | 24.28 | 23.03 | 23.23 | 23.23 | -1.86% | 1,034 |
| Dec 23, 2025 | 24.38 | 24.38 | 22.72 | 23.67 | 23.67 | 1.20% | 4,635 |
| Dec 22, 2025 | 24.99 | 24.99 | 22.41 | 23.39 | 23.39 | -1.10% | 2,268 |
| Dec 19, 2025 | 23.89 | 23.89 | 23.01 | 23.65 | 23.65 | 1.94% | 1,360 |
| Dec 18, 2025 | 24.97 | 24.97 | 23.15 | 23.20 | 23.20 | -3.89% | 1,547 |
| Dec 17, 2025 | 24.98 | 24.98 | 23.31 | 24.14 | 24.14 | 0.84% | 421 |
| Dec 16, 2025 | 23.15 | 25.34 | 23.15 | 23.94 | 23.94 | -0.17% | 1,292 |
| Dec 15, 2025 | 23.97 | 25.40 | 23.11 | 23.98 | 23.98 | 0.04% | 3,214 |
| Dec 12, 2025 | 26.25 | 26.25 | 22.56 | 23.97 | 23.97 | -5.63% | 6,411 |
| Dec 11, 2025 | 26.61 | 26.61 | 25.12 | 25.40 | 25.40 | -1.82% | 2,126 |
| Dec 10, 2025 | 26.87 | 26.99 | 25.57 | 25.87 | 25.87 | -3.43% | 2,958 |
| Dec 9, 2025 | 25.50 | 26.93 | 25.16 | 26.79 | 26.79 | -0.78% | 459 |
| Dec 8, 2025 | 26.85 | 27.20 | 25.32 | 27.00 | 27.00 | 3.53% | 1,292 |
| Dec 5, 2025 | 26.94 | 26.94 | 25.64 | 26.08 | 26.08 | -1.62% | 915 |
| Dec 4, 2025 | 27.99 | 27.99 | 25.67 | 26.51 | 26.51 | -1.60% | 3,381 |
| Dec 3, 2025 | 26.88 | 26.94 | 26.24 | 26.94 | 26.94 | 0.19% | 197 |
| Dec 2, 2025 | 27.90 | 27.90 | 26.00 | 26.89 | 26.89 | 0.86% | 1,586 |
| Dec 1, 2025 | 28.98 | 28.98 | 26.55 | 26.66 | 26.66 | -3.16% | 1,904 |
| Nov 28, 2025 | 28.84 | 29.50 | 25.75 | 27.53 | 27.53 | 1.51% | 3,989 |
| Nov 27, 2025 | 30.10 | 30.10 | 25.58 | 27.12 | 27.12 | -3.49% | 11,003 |
| Nov 26, 2025 | 30.70 | 30.70 | 27.00 | 28.10 | 28.10 | 1.77% | 333 |
| Nov 25, 2025 | 30.80 | 30.80 | 26.62 | 27.61 | 27.61 | -2.06% | 1,170 |
| Nov 24, 2025 | 31.99 | 31.99 | 25.20 | 28.19 | 28.19 | 1.40% | 3,465 |
| Nov 21, 2025 | 29.70 | 29.70 | 26.45 | 27.80 | 27.80 | 1.35% | 3,110 |
| Nov 20, 2025 | 27.99 | 28.40 | 25.67 | 27.43 | 27.43 | 2.24% | 5,400 |
| Nov 19, 2025 | 28.84 | 28.84 | 26.02 | 26.83 | 26.83 | -0.59% | 3,022 |
| Nov 18, 2025 | 25.43 | 28.00 | 25.05 | 26.99 | 26.99 | 3.81% | 2,767 |
| Nov 17, 2025 | 26.25 | 26.45 | 25.63 | 26.00 | 26.00 | -0.95% | 1,627 |
| Nov 14, 2025 | 27.48 | 27.48 | 26.00 | 26.25 | 26.25 | -0.04% | 1,710 |
| Nov 13, 2025 | 26.88 | 28.80 | 26.01 | 26.26 | 26.26 | -2.27% | 3,709 |
| Nov 12, 2025 | 27.35 | 30.60 | 26.50 | 26.87 | 26.87 | 1.82% | 4,261 |