Skip to main content
logo
Infronics Systems Limited (BOM:537985)
India flag India · Delayed Price · Currency is INR
17.60
+0.43 (2.50%)
At close: Jun 3, 2026

Infronics Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202616.8016.8216.0016.8216.824.99%1,567
May 21, 202615.9916.8015.6816.0216.02-0.31%1,486
May 20, 202616.1216.8016.0616.0716.07-4.91%4,341
May 19, 202616.5016.9016.5016.9016.90-0.59%36
May 18, 202616.3617.1116.3617.0017.00-1.16%310
May 15, 202617.9817.9817.1217.2017.200.41%639
May 14, 202618.9018.9017.1317.1317.13-4.99%5,526
May 13, 202618.5018.5017.9918.0318.032.27%71
May 12, 202617.9017.9016.8517.6317.63-0.56%1,198
May 11, 202617.5018.1317.5017.7317.731.31%2,981
May 8, 202617.5817.5816.7617.5017.50-0.46%3,019
May 7, 202618.5418.5416.8117.5817.58-0.45%6,100
May 6, 202618.1518.1517.0117.6617.662.14%607
May 5, 202617.2817.8517.0217.2917.29-3.03%2,710
May 4, 202618.3318.3317.0217.8317.832.12%1,152
Apr 30, 202618.6318.6317.3617.4617.46-4.38%645
Apr 29, 202618.6618.6617.6318.2618.26-0.16%809
Apr 28, 202617.4218.3617.2618.2918.294.51%3,422
Apr 27, 202617.6618.5417.0517.5017.50-0.91%3,743
Apr 24, 202618.4318.4317.2217.6617.660.57%2,908
Apr 23, 202618.0118.7717.2317.5617.56-2.82%2,559
Apr 22, 202618.8019.6817.8718.0718.07-3.88%5,830
Apr 21, 202619.1119.5018.5618.8018.80-3.59%2,268
Apr 20, 202618.7019.8817.7019.5019.504.45%2,907
Apr 17, 202619.6519.6518.0018.6718.672.53%7,321
Apr 16, 202619.6919.6917.8018.2118.211.73%5,972
Apr 15, 202616.6018.0016.6017.9017.907.90%7,354
Apr 13, 202616.0016.7015.6316.5916.59-0.54%804
Apr 10, 202616.7716.7715.0016.6816.688.10%17,015
Apr 9, 202615.5515.5514.0915.4315.434.40%5,470
Apr 8, 202615.8015.8014.5014.7814.782.28%25,541
Apr 7, 202616.0016.0014.0114.4514.45-3.67%2,913
Apr 6, 202614.9615.9014.9315.0015.000.27%2,880
Apr 2, 202615.0015.0013.6114.9614.963.67%2,113
Apr 1, 202613.3614.6213.0214.4314.438.01%5,611
Mar 30, 202613.9914.7713.0013.3613.36-5.72%58,861
Mar 27, 202615.2015.4914.0014.1714.17-8.64%10,842
Mar 25, 202616.7416.7415.0015.5115.514.59%5,378
Mar 24, 202617.0017.0014.4014.8314.83-4.08%33,600
Mar 23, 202621.8023.0715.3915.4615.46-19.60%390,153
Mar 20, 202618.8919.2318.0019.2319.2319.96%26,329
Mar 19, 202616.8016.8014.1116.0316.037.95%5,035
Mar 18, 202614.6916.4514.0114.8514.851.02%7,420
Mar 17, 202613.5115.7013.5114.7014.701.38%1,504