Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 209.10
-5.75 (-2.68%)
At close: Nov 12, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 209.95 | 212.90 | 206.60 | 209.10 | 209.10 | -2.68% | 49,250 |
| Nov 11, 2026 | 218.00 | 218.05 | 212.45 | 214.85 | 214.85 | -3.87% | 19,250 |
| Nov 9, 2026 | 224.35 | 224.35 | 222.55 | 223.50 | 223.50 | 1.36% | 2,750 |
| Nov 8, 2026 | 223.00 | 223.95 | 217.05 | 220.50 | 220.50 | -0.59% | 1,500 |
| Nov 6, 2026 | 210.30 | 221.80 | 210.20 | 221.80 | 221.80 | 1.26% | 3,250 |
| Nov 5, 2026 | 221.15 | 224.00 | 219.00 | 219.05 | 219.05 | 0.05% | 8,000 |
| Nov 4, 2026 | 222.45 | 222.50 | 214.85 | 218.95 | 218.95 | 0.44% | 5,500 |
| Nov 3, 2026 | 221.25 | 222.50 | 215.00 | 218.00 | 218.00 | -3.11% | 4,000 |
| Nov 2, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.64% | 750 |
| Oct 30, 2026 | 220.00 | 231.80 | 218.65 | 228.75 | 228.75 | 3.98% | 5,250 |
| Oct 29, 2026 | 222.05 | 225.00 | 219.90 | 220.00 | 220.00 | -4.18% | 4,000 |
| Oct 28, 2026 | 226.95 | 230.95 | 224.00 | 229.60 | 229.60 | 1.17% | 2,750 |
| Oct 27, 2026 | 219.80 | 227.00 | 219.80 | 226.95 | 226.95 | 5.14% | 3,500 |
| Oct 26, 2026 | 216.00 | 216.00 | 211.90 | 215.85 | 215.85 | -0.96% | 2,250 |
| Oct 23, 2026 | 219.00 | 219.00 | 214.85 | 217.95 | 217.95 | -0.46% | 4,750 |
| Oct 22, 2026 | 219.15 | 219.15 | 213.05 | 218.95 | 218.95 | 2.77% | 2,000 |
| Oct 21, 2026 | 220.15 | 220.15 | 210.00 | 213.05 | 213.05 | -3.23% | 10,750 |
| Oct 19, 2026 | 224.00 | 227.00 | 215.20 | 220.15 | 220.15 | -1.72% | 15,000 |
| Oct 16, 2026 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | 2.10% | 1,250 |
| Oct 15, 2026 | 225.95 | 226.00 | 219.15 | 219.40 | 219.40 | -2.92% | 5,750 |
| Oct 14, 2026 | 222.70 | 226.00 | 217.00 | 226.00 | 226.00 | 0.67% | 5,250 |
| Oct 13, 2026 | 220.10 | 229.00 | 209.95 | 224.50 | 224.50 | 0.56% | 25,500 |
| Oct 12, 2026 | 224.00 | 226.00 | 216.00 | 223.25 | 223.25 | -0.73% | 10,250 |
| Oct 9, 2026 | 220.00 | 224.90 | 220.00 | 224.90 | 224.90 | 2.48% | 500 |
| Oct 8, 2026 | 218.05 | 219.45 | 213.30 | 219.45 | 219.45 | -1.94% | 4,000 |
| 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 |