Infronics Systems Limited (BOM:537985)
India · Delayed Price · Currency is INR 29.35
-1.46 (-4.74%)
At close: Aug 29, 2025
Infronics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.29 | 31.04 | 28.51 | 29.35 | 29.35 | -4.74% | 9,861 |
| Aug 28, 2025 | 31.49 | 31.49 | 29.80 | 30.81 | 30.81 | 1.22% | 2,415 |
| Aug 26, 2025 | 31.79 | 31.79 | 28.65 | 30.44 | 30.44 | 0.13% | 1,603 |
| Aug 25, 2025 | 28.13 | 30.79 | 28.13 | 30.40 | 30.40 | 0.76% | 2,154 |
| Aug 22, 2025 | 31.11 | 31.11 | 29.30 | 30.17 | 30.17 | -3.02% | 614 |
| Aug 21, 2025 | 30.23 | 31.42 | 30.23 | 31.11 | 31.11 | -1.02% | 394 |
| Aug 20, 2025 | 31.74 | 31.74 | 30.11 | 31.43 | 31.43 | 1.88% | 1,307 |
| Aug 19, 2025 | 30.01 | 31.90 | 30.01 | 30.85 | 30.85 | 0.42% | 428 |
| Aug 18, 2025 | 30.10 | 30.99 | 30.10 | 30.72 | 30.72 | -2.13% | 3,939 |
| Aug 14, 2025 | 33.00 | 33.00 | 29.37 | 31.39 | 31.39 | 0.32% | 2,285 |
| Aug 13, 2025 | 31.10 | 31.40 | 30.25 | 31.29 | 31.29 | 6.00% | 675 |
| Aug 12, 2025 | 31.55 | 31.55 | 29.51 | 29.52 | 29.52 | -6.46% | 2,067 |
| Aug 11, 2025 | 31.98 | 31.98 | 29.20 | 31.56 | 31.56 | 2.10% | 1,444 |
| Aug 8, 2025 | 31.98 | 31.98 | 30.10 | 30.91 | 30.91 | 1.21% | 4,949 |
| Aug 7, 2025 | 30.97 | 35.11 | 30.50 | 30.54 | 30.54 | -1.42% | 8,897 |
| Aug 6, 2025 | 31.72 | 32.47 | 30.29 | 30.98 | 30.98 | -2.33% | 1,525 |
| Aug 5, 2025 | 32.49 | 32.49 | 30.84 | 31.72 | 31.72 | 0.22% | 521 |
| Aug 4, 2025 | 31.62 | 31.65 | 31.00 | 31.65 | 31.65 | 0.09% | 1,083 |
| Aug 1, 2025 | 31.71 | 31.86 | 30.50 | 31.62 | 31.62 | -0.28% | 2,211 |
| Jul 31, 2025 | 27.56 | 33.74 | 27.56 | 31.71 | 31.71 | -2.31% | 13,472 |
| Jul 30, 2025 | 31.85 | 33.73 | 31.03 | 32.46 | 32.46 | -0.25% | 1,070 |
| Jul 29, 2025 | 33.99 | 33.99 | 31.55 | 32.54 | 32.54 | 0.65% | 445 |
| Jul 28, 2025 | 34.41 | 34.41 | 31.55 | 32.33 | 32.33 | -1.67% | 3,774 |
| Jul 25, 2025 | 33.66 | 33.66 | 32.00 | 32.88 | 32.88 | - | 1,432 |
| Jul 24, 2025 | 34.48 | 34.48 | 32.01 | 32.88 | 32.88 | 2.24% | 2,132 |
| Jul 23, 2025 | 34.70 | 34.70 | 31.05 | 32.16 | 32.16 | -1.05% | 3,745 |
| Jul 22, 2025 | 33.89 | 33.89 | 32.32 | 32.50 | 32.50 | -0.94% | 2,538 |
| Jul 21, 2025 | 33.05 | 33.05 | 32.32 | 32.81 | 32.81 | -0.73% | 3,700 |
| Jul 18, 2025 | 32.99 | 33.15 | 32.99 | 33.05 | 33.05 | 0.67% | 928 |
| Jul 17, 2025 | 35.00 | 35.00 | 32.11 | 32.83 | 32.83 | -1.32% | 2,208 |
| Jul 16, 2025 | 33.41 | 33.50 | 32.00 | 33.27 | 33.27 | -0.42% | 2,149 |
| Jul 15, 2025 | 32.80 | 33.90 | 32.03 | 33.41 | 33.41 | 1.86% | 2,097 |
| Jul 14, 2025 | 33.99 | 33.99 | 31.79 | 32.80 | 32.80 | -1.38% | 2,172 |
| Jul 11, 2025 | 32.11 | 33.73 | 32.11 | 33.26 | 33.26 | 0.60% | 3,488 |
| Jul 10, 2025 | 33.94 | 33.94 | 32.25 | 33.06 | 33.06 | 0.76% | 1,751 |
| Jul 9, 2025 | 33.80 | 34.47 | 31.65 | 32.81 | 32.81 | -0.52% | 1,995 |
| Jul 8, 2025 | 33.97 | 33.97 | 32.09 | 32.98 | 32.98 | -0.87% | 1,172 |
| Jul 7, 2025 | 34.39 | 34.39 | 32.00 | 33.27 | 33.27 | -0.66% | 1,690 |
| Jul 4, 2025 | 34.32 | 34.32 | 32.61 | 33.49 | 33.49 | 0.45% | 2,443 |
| Jul 3, 2025 | 33.01 | 33.90 | 33.00 | 33.34 | 33.34 | 1.03% | 1,740 |
| Jul 2, 2025 | 33.89 | 33.89 | 32.35 | 33.00 | 33.00 | 0.15% | 2,037 |
| Jul 1, 2025 | 33.96 | 33.96 | 32.67 | 32.95 | 32.95 | 1.95% | 9,015 |
| Jun 30, 2025 | 33.84 | 33.84 | 32.31 | 32.32 | 32.32 | -1.40% | 6,710 |
| Jun 27, 2025 | 33.27 | 33.27 | 31.53 | 32.78 | 32.78 | 3.02% | 3,148 |
| Jun 26, 2025 | 33.00 | 34.00 | 31.52 | 31.82 | 31.82 | -4.76% | 11,066 |
| Jun 25, 2025 | 34.84 | 34.84 | 32.82 | 33.41 | 33.41 | 1.64% | 10,238 |
| Jun 24, 2025 | 33.17 | 33.17 | 30.11 | 32.87 | 32.87 | 2.18% | 10,227 |
| Jun 23, 2025 | 30.85 | 32.80 | 30.85 | 32.17 | 32.17 | 5.41% | 10,651 |
| Jun 20, 2025 | 33.87 | 33.87 | 30.00 | 30.52 | 30.52 | -4.57% | 21,839 |
| Jun 19, 2025 | 34.25 | 34.25 | 31.55 | 31.98 | 31.98 | -3.30% | 10,472 |