Infronics Systems Limited (BOM:537985)
India · Delayed Price · Currency is INR 20.90
-0.06 (-0.29%)
At close: Sep 18, 2026
Infronics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.74 | 21.74 | 19.92 | 20.90 | 20.90 | -0.29% | 996 |
| Sep 17, 2026 | 21.30 | 21.30 | 20.90 | 20.96 | 20.96 | 3.30% | 114 |
| Sep 16, 2026 | 20.84 | 20.84 | 18.90 | 20.29 | 20.29 | 2.22% | 558 |
| Sep 15, 2026 | 19.99 | 19.99 | 19.16 | 19.85 | 19.85 | -0.65% | 655 |
| Sep 11, 2026 | 20.11 | 20.11 | 19.16 | 19.98 | 19.98 | 4.28% | 2,645 |
| Sep 10, 2026 | 20.80 | 20.80 | 19.02 | 19.16 | 19.16 | -3.43% | 465 |
| Sep 9, 2026 | 19.98 | 20.00 | 18.65 | 19.84 | 19.84 | 1.80% | 2,514 |
| Sep 8, 2026 | 18.90 | 20.60 | 18.80 | 19.49 | 19.49 | -0.86% | 4,682 |
| Sep 7, 2026 | 19.74 | 20.00 | 18.54 | 19.66 | 19.66 | 2.18% | 596 |
| Sep 4, 2026 | 19.27 | 19.27 | 17.76 | 19.24 | 19.24 | 4.74% | 2,524 |
| Sep 3, 2026 | 18.98 | 19.75 | 18.22 | 18.37 | 18.37 | -3.26% | 4,202 |
| Sep 2, 2026 | 20.08 | 20.08 | 18.43 | 18.99 | 18.99 | -0.84% | 1,084 |
| Sep 1, 2026 | 20.29 | 20.29 | 18.43 | 19.15 | 19.15 | -0.93% | 3,735 |
| Aug 31, 2026 | 19.14 | 20.49 | 19.14 | 19.33 | 19.33 | -4.02% | 2,753 |
| Aug 28, 2026 | 20.50 | 20.63 | 18.67 | 20.14 | 20.14 | 2.49% | 9,876 |
| Aug 27, 2026 | 20.10 | 20.10 | 18.25 | 19.65 | 19.65 | 2.45% | 3,462 |
| Aug 26, 2026 | 21.18 | 21.18 | 19.18 | 19.18 | 19.18 | -4.96% | 1,187 |
| Aug 25, 2026 | 20.19 | 20.19 | 18.50 | 20.18 | 20.18 | 4.89% | 1,188 |
| Aug 24, 2026 | 19.38 | 19.38 | 18.05 | 19.24 | 19.24 | 1.96% | 147 |
| Aug 21, 2026 | 19.55 | 20.00 | 18.85 | 18.87 | 18.87 | -4.46% | 1,071 |
| Aug 20, 2026 | 19.77 | 19.81 | 18.10 | 19.75 | 19.75 | 4.66% | 4,327 |
| Aug 19, 2026 | 18.80 | 19.77 | 17.90 | 18.87 | 18.87 | 0.21% | 3,039 |
| Aug 18, 2026 | 18.83 | 18.83 | 17.89 | 18.83 | 18.83 | - | 1,327 |
| Aug 17, 2026 | 19.82 | 19.82 | 18.83 | 18.83 | 18.83 | -4.99% | 1,825 |
| Aug 14, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -4.99% | 4,503 |
| Aug 13, 2026 | 22.71 | 22.71 | 20.55 | 20.86 | 20.86 | -3.56% | 311 |
| Aug 12, 2026 | 22.59 | 23.49 | 21.47 | 21.63 | 21.63 | -4.25% | 627 |
| Aug 11, 2026 | 23.74 | 24.74 | 22.56 | 22.59 | 22.59 | -4.84% | 1,914 |
| Aug 10, 2026 | 23.64 | 23.74 | 22.50 | 23.74 | 23.74 | 2.42% | 691 |
| Aug 7, 2026 | 23.80 | 23.80 | 22.00 | 23.18 | 23.18 | 0.74% | 1,261 |
| Aug 6, 2026 | 25.40 | 25.42 | 23.00 | 23.01 | 23.01 | -4.96% | 16,896 |
| Aug 5, 2026 | 24.20 | 24.21 | 24.20 | 24.21 | 24.21 | 4.99% | 7,350 |
| Aug 4, 2026 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 4.91% | 5,042 |
| Aug 3, 2026 | 20.11 | 21.98 | 20.11 | 21.98 | 21.98 | 4.97% | 7,666 |
| Jul 31, 2026 | 20.94 | 20.94 | 20.90 | 20.94 | 20.94 | 4.96% | 2,149 |
| Jul 30, 2026 | 19.95 | 19.95 | 18.50 | 19.95 | 19.95 | 5.00% | 4,222 |
| Jul 29, 2026 | 19.64 | 19.94 | 18.29 | 19.00 | 19.00 | -1.30% | 2,658 |
| Jul 28, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -4.99% | 5,088 |
| Jul 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -4.97% | 519 |
| Jul 24, 2026 | 21.35 | 21.35 | 21.32 | 21.32 | 21.32 | -4.99% | 737 |
| Jul 23, 2026 | 24.80 | 24.80 | 22.44 | 22.44 | 22.44 | -5.00% | 15,258 |
| Jul 22, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 4.98% | 13,869 |
| Jul 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.99% | 10,352 |
| Jul 20, 2026 | 21.43 | 21.43 | 21.40 | 21.43 | 21.43 | 5.00% | 9,646 |
| Jul 17, 2026 | 20.40 | 20.41 | 20.39 | 20.41 | 20.41 | 4.99% | 31,666 |
| Jul 16, 2026 | 18.52 | 19.44 | 18.52 | 19.44 | 19.44 | 4.97% | 16,201 |
| Jul 15, 2026 | 18.52 | 18.52 | 18.50 | 18.52 | 18.52 | 4.99% | 14,909 |
| Jul 14, 2026 | 17.64 | 17.64 | 17.61 | 17.64 | 17.64 | 5.00% | 3,597 |
| Jul 13, 2026 | 18.00 | 18.00 | 16.75 | 16.80 | 16.80 | -4.44% | 764 |
| Jul 10, 2026 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 4.83% | 400 |