Skip to main content
logo
Infronics Systems Limited (BOM:537985)
India flag India · Delayed Price · Currency is INR
19.24
+0.37 (1.96%)
At close: Aug 24, 2026

Infronics Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202619.3819.3818.0519.2419.241.96%147
Aug 21, 202619.5520.0018.8518.8718.87-4.46%1,071
Aug 20, 202619.7719.8118.1019.7519.754.66%4,327
Aug 19, 202618.8019.7717.9018.8718.870.21%3,039
Aug 18, 202618.8318.8317.8918.8318.83-1,327
Aug 17, 202619.8219.8218.8318.8318.83-4.99%1,825
Aug 14, 202619.8219.8219.8219.8219.82-4.99%4,503
Aug 13, 202622.7122.7120.5520.8620.86-3.56%311
Aug 12, 202622.5923.4921.4721.6321.63-4.25%627
Aug 11, 202623.7424.7422.5622.5922.59-4.84%1,914
Aug 10, 202623.6423.7422.5023.7423.742.42%691
Aug 7, 202623.8023.8022.0023.1823.180.74%1,261
Aug 6, 202625.4025.4223.0023.0123.01-4.96%16,896
Aug 5, 202624.2024.2124.2024.2124.214.99%7,350
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