Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 219.20
+5.05 (2.36%)
At close: Aug 21, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 214.00 | 222.90 | 212.05 | 219.20 | 219.20 | 2.36% | 8,000 |
| Aug 20, 2026 | 211.00 | 216.50 | 211.00 | 214.15 | 214.15 | -0.46% | 9,750 |
| Aug 19, 2026 | 216.00 | 221.00 | 213.55 | 215.15 | 215.15 | -1.24% | 6,750 |
| Aug 18, 2026 | 224.00 | 224.00 | 206.55 | 217.85 | 217.85 | 3.12% | 5,750 |
| Aug 17, 2026 | 213.00 | 214.00 | 210.15 | 211.25 | 211.25 | -0.35% | 4,000 |
| Aug 14, 2026 | 201.20 | 212.00 | 201.20 | 212.00 | 212.00 | 1.90% | 5,750 |
| Aug 13, 2026 | 207.50 | 212.00 | 204.80 | 208.05 | 208.05 | 0.36% | 7,250 |
| Aug 12, 2026 | 210.15 | 211.65 | 204.20 | 207.30 | 207.30 | -3.81% | 15,500 |
| Aug 11, 2026 | 210.20 | 218.70 | 209.00 | 215.50 | 215.50 | 1.48% | 6,500 |
| Aug 10, 2026 | 215.40 | 220.20 | 208.00 | 212.35 | 212.35 | -0.77% | 12,000 |
| Aug 7, 2026 | 222.00 | 222.00 | 211.00 | 214.00 | 214.00 | -3.45% | 11,000 |
| Aug 6, 2026 | 217.00 | 223.80 | 217.00 | 221.65 | 221.65 | 0.75% | 12,250 |
| Aug 5, 2026 | 220.25 | 223.00 | 218.40 | 220.00 | 220.00 | -2.03% | 6,000 |
| Aug 4, 2026 | 220.00 | 226.90 | 217.20 | 224.55 | 224.55 | 2.09% | 31,750 |
| Aug 3, 2026 | 231.70 | 231.70 | 216.00 | 219.95 | 219.95 | -1.76% | 9,250 |
| Jul 31, 2026 | 224.15 | 225.00 | 221.55 | 223.90 | 223.90 | -0.11% | 4,500 |
| Jul 30, 2026 | 225.80 | 227.85 | 221.20 | 224.15 | 224.15 | 0.74% | 5,750 |
| Jul 29, 2026 | 222.90 | 225.00 | 222.15 | 222.50 | 222.50 | -0.18% | 10,000 |
| Jul 28, 2026 | 229.00 | 229.75 | 222.90 | 222.90 | 222.90 | -3.15% | 15,500 |
| Jul 27, 2026 | 233.00 | 234.80 | 229.00 | 230.15 | 230.15 | -2.97% | 9,500 |
| Jul 24, 2026 | 241.00 | 241.00 | 226.75 | 237.20 | 237.20 | 0.51% | 4,750 |
| Jul 23, 2026 | 225.00 | 241.00 | 225.00 | 236.00 | 236.00 | 2.65% | 10,000 |
| Jul 22, 2026 | 231.00 | 231.05 | 229.90 | 229.90 | 229.90 | -0.50% | 1,500 |
| Jul 21, 2026 | 232.60 | 233.35 | 229.75 | 231.05 | 231.05 | -2.35% | 10,750 |
| Jul 20, 2026 | 236.00 | 244.00 | 231.90 | 236.60 | 236.60 | -4.40% | 15,250 |
| Jul 17, 2026 | 245.00 | 250.00 | 230.05 | 247.50 | 247.50 | 2.70% | 13,000 |
| Jul 16, 2026 | 255.30 | 255.30 | 240.10 | 241.00 | 241.00 | -2.80% | 4,250 |
| Jul 15, 2026 | 245.00 | 251.05 | 243.55 | 247.95 | 247.95 | 0.18% | 6,750 |
| Jul 14, 2026 | 257.00 | 257.00 | 244.25 | 247.50 | 247.50 | -1.00% | 1,750 |
| Jul 13, 2026 | 250.20 | 252.00 | 245.95 | 250.00 | 250.00 | -0.44% | 3,750 |
| Jul 10, 2026 | 251.50 | 251.50 | 238.45 | 251.10 | 251.10 | 6.47% | 1,750 |
| Jul 9, 2026 | 234.00 | 244.55 | 234.00 | 235.85 | 235.85 | -3.34% | 7,250 |
| Jul 8, 2026 | 249.00 | 249.25 | 244.00 | 244.00 | 244.00 | -1.99% | 5,500 |
| Jul 7, 2026 | 242.00 | 249.00 | 241.80 | 248.95 | 248.95 | 1.47% | 5,750 |
| Jul 6, 2026 | 229.95 | 250.00 | 229.95 | 245.35 | 245.35 | 8.83% | 29,000 |
| Jul 3, 2026 | 234.00 | 234.00 | 220.35 | 225.45 | 225.45 | 2.31% | 6,500 |
| Jul 2, 2026 | 222.60 | 225.00 | 218.25 | 220.35 | 220.35 | -0.74% | 4,500 |
| Jul 1, 2026 | 220.00 | 231.85 | 220.00 | 222.00 | 222.00 | 1.69% | 3,000 |
| Jun 30, 2026 | 218.50 | 222.60 | 214.40 | 218.30 | 218.30 | -1.82% | 10,250 |
| Jun 29, 2026 | 234.00 | 234.00 | 219.50 | 222.35 | 222.35 | -0.98% | 8,000 |
| Jun 25, 2026 | 224.40 | 232.00 | 224.40 | 224.55 | 224.55 | -1.94% | 5,500 |
| Jun 24, 2026 | 218.00 | 233.95 | 218.00 | 229.00 | 229.00 | 5.58% | 9,500 |
| Jun 23, 2026 | 220.00 | 226.00 | 205.60 | 216.90 | 216.90 | -1.23% | 20,750 |
| Jun 22, 2026 | 226.95 | 226.95 | 209.00 | 219.60 | 219.60 | -2.83% | 22,250 |
| Jun 19, 2026 | 221.20 | 228.20 | 218.00 | 226.00 | 226.00 | 1.10% | 10,250 |
| Jun 18, 2026 | 224.50 | 236.35 | 216.20 | 223.55 | 223.55 | -0.20% | 17,250 |
| Jun 17, 2026 | 227.05 | 233.90 | 222.05 | 224.00 | 224.00 | -2.61% | 11,500 |
| Jun 16, 2026 | 231.00 | 237.95 | 226.15 | 230.00 | 230.00 | -1.39% | 16,500 |
| Jun 15, 2026 | 226.00 | 239.05 | 226.00 | 233.25 | 233.25 | 3.97% | 5,500 |
| Jun 12, 2026 | 234.80 | 250.00 | 217.10 | 224.35 | 224.35 | 0.90% | 15,750 |