Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 278.00
-14.00 (-4.79%)
At close: May 11, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 293.50 | 293.50 | 270.00 | 270.20 | 270.20 | -2.81% | 8,000 |
| May 11, 2026 | 294.00 | 294.00 | 267.20 | 278.00 | 278.00 | -4.79% | 10,750 |
| May 8, 2026 | 282.65 | 296.00 | 281.00 | 292.00 | 292.00 | 4.62% | 5,250 |
| May 7, 2026 | 271.00 | 280.00 | 271.00 | 279.10 | 279.10 | 2.38% | 6,000 |
| May 6, 2026 | 261.80 | 273.80 | 259.40 | 272.60 | 272.60 | 7.77% | 6,500 |
| May 5, 2026 | 245.00 | 261.80 | 245.00 | 252.95 | 252.95 | -0.80% | 12,750 |
| May 4, 2026 | 255.00 | 260.00 | 254.00 | 255.00 | 255.00 | 0.12% | 5,750 |
| Apr 30, 2026 | 252.15 | 258.85 | 250.20 | 254.70 | 254.70 | -2.71% | 8,000 |
| Apr 29, 2026 | 257.25 | 264.00 | 250.00 | 261.80 | 261.80 | 1.77% | 24,750 |
| Apr 28, 2026 | 259.40 | 260.55 | 253.00 | 257.25 | 257.25 | -1.27% | 5,250 |
| Apr 27, 2026 | 264.80 | 269.85 | 259.05 | 260.55 | 260.55 | -1.62% | 15,750 |
| Apr 23, 2026 | 263.00 | 269.90 | 261.00 | 264.85 | 264.85 | -0.17% | 19,250 |
| Apr 22, 2026 | 269.00 | 273.00 | 261.10 | 265.30 | 265.30 | -1.70% | 9,750 |
| Apr 21, 2026 | 271.00 | 289.00 | 266.65 | 269.90 | 269.90 | -2.48% | 11,750 |
| Apr 20, 2026 | 278.00 | 285.40 | 270.05 | 276.75 | 276.75 | -0.31% | 9,500 |
| Apr 17, 2026 | 280.30 | 283.95 | 275.50 | 277.60 | 277.60 | -4.24% | 16,250 |
| Apr 16, 2026 | 264.05 | 294.90 | 264.05 | 289.90 | 289.90 | 5.73% | 7,750 |
| Apr 15, 2026 | 284.00 | 285.00 | 269.85 | 274.20 | 274.20 | -4.09% | 44,000 |
| Apr 13, 2026 | 288.00 | 288.00 | 278.00 | 285.90 | 285.90 | -1.11% | 3,750 |
| Apr 10, 2026 | 295.00 | 298.00 | 285.20 | 289.10 | 289.10 | 0.89% | 9,750 |
| Apr 9, 2026 | 294.35 | 299.95 | 283.05 | 286.55 | 286.55 | -2.13% | 5,250 |
| Apr 8, 2026 | 304.05 | 317.40 | 292.00 | 292.80 | 292.80 | -0.90% | 19,000 |
| Apr 7, 2026 | 282.00 | 296.40 | 280.00 | 295.45 | 295.45 | 8.22% | 10,000 |
| Apr 6, 2026 | 267.05 | 278.95 | 266.40 | 273.00 | 273.00 | 1.36% | 3,250 |
| Apr 2, 2026 | 243.00 | 279.95 | 243.00 | 269.35 | 269.35 | 4.42% | 7,500 |
| Apr 1, 2026 | 245.45 | 257.95 | 245.00 | 257.95 | 257.95 | 10.00% | 7,250 |
| Mar 30, 2026 | 255.00 | 255.00 | 227.50 | 234.50 | 234.50 | -7.09% | 30,000 |
| Mar 27, 2026 | 271.60 | 275.95 | 250.00 | 252.40 | 252.40 | -5.89% | 12,750 |
| Mar 25, 2026 | 282.00 | 290.95 | 264.00 | 268.20 | 268.20 | -2.45% | 24,000 |
| Mar 24, 2026 | 270.00 | 275.00 | 258.80 | 274.95 | 274.95 | 2.98% | 3,250 |
| Mar 23, 2026 | 268.05 | 272.50 | 252.50 | 267.00 | 267.00 | -2.89% | 13,250 |
| Mar 20, 2026 | 281.00 | 282.00 | 257.10 | 274.95 | 274.95 | -3.53% | 22,250 |
| Mar 19, 2026 | 285.90 | 285.90 | 273.55 | 285.00 | 285.00 | -0.16% | 1,250 |
| Mar 18, 2026 | 281.95 | 285.95 | 271.45 | 285.45 | 285.45 | 3.67% | 9,500 |
| Mar 17, 2026 | 277.05 | 279.00 | 268.00 | 275.35 | 275.35 | -1.61% | 12,000 |
| Mar 16, 2026 | 280.00 | 283.75 | 265.00 | 279.85 | 279.85 | -2.37% | 13,500 |
| Mar 13, 2026 | 288.00 | 290.00 | 281.00 | 286.65 | 286.65 | -0.74% | 2,250 |
| Mar 12, 2026 | 301.50 | 301.50 | 283.05 | 288.80 | 288.80 | -4.21% | 8,250 |
| Mar 11, 2026 | 311.10 | 311.10 | 295.00 | 301.50 | 301.50 | -1.15% | 5,250 |
| Mar 10, 2026 | 294.00 | 305.00 | 294.00 | 305.00 | 305.00 | 3.74% | 3,000 |
| Mar 9, 2026 | 290.00 | 297.95 | 285.00 | 294.00 | 294.00 | -1.92% | 4,750 |
| Mar 6, 2026 | 313.90 | 313.90 | 292.40 | 299.75 | 299.75 | 0.89% | 16,000 |
| Mar 5, 2026 | 288.35 | 300.05 | 288.35 | 297.10 | 297.10 | 5.11% | 8,500 |
| Mar 4, 2026 | 291.00 | 294.80 | 280.00 | 282.65 | 282.65 | -5.47% | 8,500 |
| Mar 2, 2026 | 295.00 | 306.05 | 291.00 | 299.00 | 299.00 | 0.55% | 15,250 |
| Feb 27, 2026 | 316.00 | 316.00 | 296.00 | 297.35 | 297.35 | -1.86% | 8,000 |
| Feb 26, 2026 | 304.00 | 307.65 | 301.00 | 303.00 | 303.00 | - | 12,750 |
| Feb 25, 2026 | 301.30 | 314.95 | 301.30 | 303.00 | 303.00 | 0.56% | 4,750 |
| Feb 24, 2026 | 307.00 | 311.95 | 291.60 | 301.30 | 301.30 | -4.95% | 5,000 |
| Feb 23, 2026 | 314.00 | 317.00 | 308.80 | 317.00 | 317.00 | 0.96% | 2,250 |