Inflame Appliances Limited (BOM:541083)
India · Delayed Price · Currency is INR 223.90
-0.25 (-0.11%)
At close: Jul 31, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |