Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 251.10
+15.25 (6.47%)
At close: Jul 10, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 240.00 | 240.00 | 219.95 | 222.35 | 222.35 | -5.34% | 35,250 |
| Jun 10, 2026 | 244.10 | 244.10 | 234.50 | 234.90 | 234.90 | -3.77% | 2,500 |
| Jun 9, 2026 | 238.00 | 244.10 | 234.00 | 244.10 | 244.10 | 1.71% | 1,500 |
| Jun 8, 2026 | 240.00 | 242.80 | 240.00 | 240.00 | 240.00 | -0.19% | 4,250 |
| Jun 5, 2026 | 248.60 | 248.60 | 235.40 | 240.45 | 240.45 | 0.92% | 5,000 |
| Jun 4, 2026 | 244.00 | 248.90 | 238.25 | 238.25 | 238.25 | -2.56% | 5,000 |
| Jun 3, 2026 | 229.00 | 244.50 | 229.00 | 244.50 | 244.50 | 6.72% | 4,250 |
| Jun 2, 2026 | 222.05 | 229.10 | 220.05 | 229.10 | 229.10 | 0.15% | 5,000 |
| Jun 1, 2026 | 237.95 | 237.95 | 225.15 | 228.75 | 228.75 | -2.78% | 8,750 |
| May 29, 2026 | 225.55 | 237.95 | 224.00 | 235.30 | 235.30 | -2.99% | 27,500 |
| May 27, 2026 | 248.00 | 249.45 | 239.00 | 242.55 | 242.55 | -3.15% | 19,000 |
| May 26, 2026 | 253.90 | 253.90 | 243.10 | 250.45 | 250.45 | 0.87% | 5,750 |
| May 25, 2026 | 270.00 | 270.00 | 246.00 | 248.30 | 248.30 | -7.35% | 32,750 |
| May 22, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 3.08% | 2,250 |
| May 21, 2026 | 263.55 | 265.00 | 260.00 | 260.00 | 260.00 | 1.56% | 9,750 |
| May 20, 2026 | 256.20 | 256.25 | 256.00 | 256.00 | 256.00 | -0.10% | 1,500 |
| May 19, 2026 | 247.00 | 257.00 | 242.00 | 256.25 | 256.25 | 0.53% | 7,000 |
| May 18, 2026 | 247.00 | 254.90 | 244.25 | 254.90 | 254.90 | 0.75% | 3,500 |
| May 15, 2026 | 251.00 | 256.00 | 242.35 | 253.00 | 253.00 | -2.67% | 9,000 |
| May 14, 2026 | 278.85 | 278.85 | 250.00 | 259.95 | 259.95 | -4.61% | 18,250 |
| May 13, 2026 | 280.90 | 281.00 | 272.50 | 272.50 | 272.50 | 0.85% | 1,750 |
| 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 |