Skip to main content
logo
Infronics Systems Limited (BOM:537985)
India flag India · Delayed Price · Currency is INR
23.06
+1.08 (4.91%)
At close: Aug 4, 2026

Infronics Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.0523.0623.0523.0623.064.91%5,042
Aug 3, 202620.1121.9820.1121.9821.984.97%7,666
Jul 31, 202620.9420.9420.9020.9420.944.96%2,149
Jul 30, 202619.9519.9518.5019.9519.955.00%4,222
Jul 29, 202619.6419.9418.2919.0019.00-1.30%2,658
Jul 28, 202619.3019.3019.2519.2519.25-4.99%5,088
Jul 27, 202620.2620.2620.2620.2620.26-4.97%519
Jul 24, 202621.3521.3521.3221.3221.32-4.99%737
Jul 23, 202624.8024.8022.4422.4422.44-5.00%15,258
Jul 22, 202623.6223.6223.6223.6223.624.98%13,869
Jul 21, 202622.5022.5022.5022.5022.504.99%10,352
Jul 20, 202621.4321.4321.4021.4321.435.00%9,646
Jul 17, 202620.4020.4120.3920.4120.414.99%31,666
Jul 16, 202618.5219.4418.5219.4419.444.97%16,201
Jul 15, 202618.5218.5218.5018.5218.524.99%14,909
Jul 14, 202617.6417.6417.6117.6417.645.00%3,597
Jul 13, 202618.0018.0016.7516.8016.80-4.44%764
Jul 10, 202617.6017.6017.5817.5817.584.83%400
Jul 9, 202618.1918.1916.5716.7716.77-3.29%1,534
Jul 8, 202617.5017.5016.0117.3417.343.40%9,147
Jul 7, 202618.0018.0016.7716.7716.77-4.99%1,227
Jul 6, 202617.0118.5017.0017.6517.65-0.56%930
Jul 3, 202617.8917.8917.7517.7517.753.98%133
Jul 2, 202617.9917.9916.3817.0717.07-0.81%788
Jul 1, 202618.8618.8617.0917.2117.21-4.23%4,390
Jun 30, 202618.3218.3216.6617.9717.972.98%710
Jun 29, 202616.6217.4516.6217.4517.454.99%12,259
Jun 25, 202617.7917.7916.1816.6216.62-2.00%5,248
Jun 24, 202617.3117.3115.7416.9616.962.79%371
Jun 23, 202616.1316.9216.1316.5016.50-2.54%1,671
Jun 22, 202616.5917.8516.3016.9316.93-0.99%1,822
Jun 19, 202617.4817.4816.5617.1017.10-1.67%320
Jun 18, 202618.6618.6616.9017.3917.39-2.19%3,007
Jun 17, 202617.2518.2816.6217.7817.781.89%314
Jun 16, 202617.7217.7217.4517.4517.453.38%397
Jun 15, 202616.2317.0315.8916.8816.884.00%408
Jun 12, 202617.5217.5215.9616.2316.23-2.76%877
Jun 11, 202616.2416.9015.4516.6916.692.71%380
Jun 10, 202616.4916.4915.0816.2516.252.46%1,117
Jun 9, 202616.0016.7115.1315.8615.86-0.38%6,237
Jun 8, 202617.5217.5215.9015.9215.92-4.61%4,580
Jun 5, 202617.3517.9916.5116.6916.69-3.80%1,656
Jun 4, 202617.4017.4016.7217.3517.35-1.42%1,865
Jun 3, 202618.0018.0016.3617.6017.602.50%1,632
Jun 2, 202617.2517.2815.7517.1717.174.31%574
Jun 1, 202618.1618.1616.4416.4616.46-4.86%1,459
May 29, 202618.8818.8817.1217.3017.30-3.84%3,991
May 27, 202617.4018.0217.0017.9917.994.65%4,843
May 26, 202618.4018.4016.7117.1917.19-2.22%1,401
May 25, 202617.6617.6617.0217.5817.584.52%1,099