Infronics Systems Limited (BOM:537985)
India · Delayed Price · Currency is INR 15.16
-0.82 (-5.13%)
At close: Mar 6, 2026
Infronics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.49 | 16.49 | 15.00 | 15.16 | 15.16 | -5.13% | 3,588 |
| Mar 5, 2026 | 18.00 | 18.00 | 15.13 | 15.98 | 15.98 | -9.31% | 18,413 |
| Mar 4, 2026 | 17.03 | 18.90 | 16.48 | 17.62 | 17.62 | 1.50% | 1,622 |
| Mar 2, 2026 | 19.00 | 19.91 | 15.36 | 17.36 | 17.36 | -6.31% | 6,728 |
| Feb 27, 2026 | 20.39 | 20.39 | 18.24 | 18.53 | 18.53 | -2.58% | 1,748 |
| Feb 26, 2026 | 19.20 | 19.50 | 18.50 | 19.02 | 19.02 | -0.94% | 1,388 |
| Feb 25, 2026 | 18.33 | 19.30 | 18.33 | 19.20 | 19.20 | 1.53% | 1,702 |
| Feb 24, 2026 | 20.99 | 20.99 | 18.90 | 18.91 | 18.91 | -3.67% | 2,867 |
| Feb 23, 2026 | 20.79 | 20.79 | 19.00 | 19.63 | 19.63 | 1.03% | 467 |
| Feb 20, 2026 | 19.78 | 19.78 | 19.00 | 19.43 | 19.43 | 3.68% | 1,410 |
| Feb 19, 2026 | 20.50 | 20.50 | 18.50 | 18.74 | 18.74 | -0.69% | 1,079 |
| Feb 18, 2026 | 20.00 | 20.00 | 17.70 | 18.87 | 18.87 | 0.91% | 5,449 |
| Feb 17, 2026 | 19.90 | 19.90 | 18.50 | 18.70 | 18.70 | -0.95% | 19,889 |
| Feb 16, 2026 | 20.00 | 20.00 | 18.83 | 18.88 | 18.88 | -4.07% | 2,524 |
| Feb 13, 2026 | 21.49 | 21.49 | 19.00 | 19.68 | 19.68 | 0.77% | 2,789 |
| Feb 12, 2026 | 19.54 | 20.71 | 19.00 | 19.53 | 19.53 | 0.46% | 3,148 |
| Feb 11, 2026 | 20.00 | 20.00 | 18.80 | 19.44 | 19.44 | 0.31% | 3,864 |
| Feb 10, 2026 | 20.82 | 23.75 | 17.66 | 19.38 | 19.38 | -6.92% | 16,635 |
| Feb 9, 2026 | 23.80 | 23.80 | 20.02 | 20.82 | 20.82 | -1.00% | 3,542 |
| Feb 6, 2026 | 20.79 | 22.80 | 19.01 | 21.03 | 21.03 | 5.20% | 633 |
| Feb 5, 2026 | 20.49 | 20.49 | 19.00 | 19.99 | 19.99 | -0.50% | 1,987 |
| Feb 4, 2026 | 23.99 | 23.99 | 19.81 | 20.09 | 20.09 | -7.29% | 7,648 |
| Feb 3, 2026 | 22.00 | 22.00 | 19.67 | 21.67 | 21.67 | 12.69% | 4,317 |
| Feb 2, 2026 | 20.32 | 20.32 | 18.66 | 19.23 | 19.23 | -2.63% | 2,181 |
| Feb 1, 2026 | 20.89 | 20.89 | 19.01 | 19.75 | 19.75 | -0.75% | 4,243 |
| Jan 30, 2026 | 20.93 | 20.93 | 19.00 | 19.90 | 19.90 | -0.25% | 1,071 |
| Jan 29, 2026 | 20.27 | 20.27 | 18.55 | 19.95 | 19.95 | 5.78% | 1,752 |
| Jan 28, 2026 | 21.69 | 21.69 | 18.20 | 18.86 | 18.86 | -8.71% | 7,513 |
| Jan 27, 2026 | 22.44 | 22.44 | 20.51 | 20.66 | 20.66 | -4.35% | 1,721 |
| Jan 23, 2026 | 22.99 | 22.99 | 21.10 | 21.60 | 21.60 | -1.73% | 2,739 |
| 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 |