Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 235.90
+3.00 (1.29%)
At close: Oct 6, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 226.05 | 226.05 | 191.00 | 223.80 | 223.80 | -5.13% | 14,000 |
| Oct 6, 2026 | 228.10 | 236.40 | 228.10 | 235.90 | 235.90 | 1.29% | 11,250 |
| Oct 5, 2026 | 216.50 | 233.00 | 216.50 | 232.90 | 232.90 | 1.50% | 3,000 |
| Oct 1, 2026 | 231.00 | 233.00 | 216.00 | 229.45 | 229.45 | -0.67% | 5,500 |
| Sep 30, 2026 | 229.00 | 234.90 | 229.00 | 231.00 | 231.00 | -0.82% | 2,250 |
| Sep 29, 2026 | 228.00 | 233.00 | 225.50 | 232.90 | 232.90 | 1.00% | 1,750 |
| Sep 28, 2026 | 239.00 | 239.00 | 230.60 | 230.60 | 230.60 | -2.64% | 4,250 |
| Sep 25, 2026 | 228.00 | 240.00 | 225.00 | 236.85 | 236.85 | 3.75% | 22,500 |
| Sep 24, 2026 | 240.95 | 240.95 | 225.50 | 228.30 | 228.30 | -3.51% | 4,250 |
| Sep 23, 2026 | 207.25 | 239.15 | 207.25 | 236.60 | 236.60 | 4.00% | 19,000 |
| Sep 22, 2026 | 230.50 | 233.00 | 225.00 | 227.50 | 227.50 | -1.30% | 9,000 |
| Sep 21, 2026 | 234.00 | 234.00 | 227.00 | 230.50 | 230.50 | -1.94% | 3,000 |
| Sep 18, 2026 | 221.00 | 238.25 | 221.00 | 235.05 | 235.05 | 4.98% | 15,500 |
| Sep 17, 2026 | 225.00 | 225.00 | 221.00 | 223.90 | 223.90 | -0.09% | 3,000 |
| Sep 16, 2026 | 219.55 | 226.40 | 216.00 | 224.10 | 224.10 | 2.07% | 8,750 |
| Sep 15, 2026 | 229.00 | 230.95 | 218.05 | 219.55 | 219.55 | -4.31% | 11,000 |
| Sep 11, 2026 | 229.00 | 233.55 | 226.00 | 229.45 | 229.45 | -0.24% | 5,750 |
| Sep 10, 2026 | 231.50 | 232.95 | 225.65 | 230.00 | 230.00 | -0.84% | 5,750 |
| Sep 9, 2026 | 226.00 | 233.90 | 223.25 | 231.95 | 231.95 | 0.22% | 2,500 |
| Sep 8, 2026 | 227.00 | 231.50 | 226.00 | 231.45 | 231.45 | 2.87% | 9,000 |
| Sep 7, 2026 | 230.00 | 238.00 | 219.95 | 225.00 | 225.00 | -2.28% | 12,750 |
| Sep 4, 2026 | 230.00 | 235.00 | 229.90 | 230.25 | 230.25 | 0.52% | 5,750 |
| Sep 3, 2026 | 232.10 | 232.85 | 223.70 | 229.05 | 229.05 | -1.08% | 6,750 |
| Sep 2, 2026 | 235.80 | 237.90 | 228.00 | 231.55 | 231.55 | -1.82% | 6,000 |
| Sep 1, 2026 | 243.75 | 243.75 | 230.00 | 235.85 | 235.85 | 0.32% | 10,500 |
| Aug 31, 2026 | 231.10 | 239.95 | 231.10 | 235.10 | 235.10 | -2.65% | 7,500 |
| Aug 28, 2026 | 232.20 | 241.50 | 232.00 | 241.50 | 241.50 | 1.64% | 2,750 |
| Aug 27, 2026 | 233.00 | 237.60 | 233.00 | 237.60 | 237.60 | 2.86% | 1,500 |
| Aug 26, 2026 | 244.95 | 253.00 | 229.00 | 231.00 | 231.00 | -5.35% | 13,500 |
| Aug 25, 2026 | 226.00 | 251.95 | 225.00 | 244.05 | 244.05 | 7.53% | 27,750 |
| Aug 24, 2026 | 219.00 | 231.95 | 217.05 | 226.95 | 226.95 | 3.54% | 16,750 |
| 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 |