Infonative Solutions Limited (BOM:544393)
India · Delayed Price · Currency is INR 26.25
+1.22 (4.87%)
At close: Mar 6, 2026
Infonative Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 4.87% | 3,200 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | -2.61% | 4,800 |
| Mar 4, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 0.19% | 6,400 |
| Mar 2, 2026 | 26.49 | 26.49 | 24.55 | 25.65 | 25.65 | -8.06% | 14,400 |
| Feb 25, 2026 | 26.38 | 27.90 | 26.38 | 27.90 | 27.90 | -4.48% | 3,200 |
| Feb 20, 2026 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 6.22% | 4,800 |
| Feb 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,600 |
| Feb 18, 2026 | 29.52 | 29.52 | 27.50 | 27.50 | 27.50 | -8.79% | 4,800 |
| Feb 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -7.23% | 3,200 |
| Feb 12, 2026 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 4.17% | 3,200 |
| Feb 11, 2026 | 31.05 | 31.20 | 31.05 | 31.20 | 31.20 | - | 8,000 |
| Feb 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.00% | 1,600 |
| Feb 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,600 |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% | 1,600 |
| Feb 3, 2026 | 31.72 | 31.72 | 30.60 | 31.03 | 31.03 | 2.51% | 11,200 |
| Feb 2, 2026 | 30.00 | 30.50 | 30.00 | 30.27 | 30.27 | -0.75% | 4,800 |
| Jan 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.55% | 1,600 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.95 | 30.98 | 30.98 | 8.06% | 4,800 |
| Jan 27, 2026 | 26.50 | 30.50 | 26.50 | 28.67 | 28.67 | 2.58% | 32,000 |
| Jan 21, 2026 | 25.20 | 27.95 | 25.20 | 27.95 | 27.95 | -6.52% | 4,800 |
| Jan 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 1,600 |
| Jan 16, 2026 | 28.52 | 30.00 | 28.52 | 30.00 | 30.00 | -2.02% | 3,200 |
| Jan 14, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.20% | 1,600 |
| Jan 13, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 7.00% | 1,600 |
| Jan 12, 2026 | 29.96 | 29.96 | 28.00 | 28.00 | 28.00 | -6.67% | 4,800 |
| Jan 9, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | -3.23% | 4,800 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,200 |
| Jan 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.65% | 3,200 |
| Jan 6, 2026 | 31.85 | 31.85 | 31.51 | 31.52 | 31.52 | -3.02% | 4,800 |
| Jan 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,600 |
| Jan 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.68% | 1,600 |
| Dec 30, 2025 | 32.30 | 32.30 | 32.25 | 32.28 | 32.28 | 0.22% | 3,200 |
| Dec 29, 2025 | 32.00 | 32.21 | 32.00 | 32.21 | 32.21 | -1.65% | 4,800 |
| Dec 26, 2025 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -3.68% | 3,200 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | 3,200 |
| Dec 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.23% | 1,600 |
| Dec 19, 2025 | 35.10 | 35.15 | 35.10 | 35.12 | 35.12 | -1.35% | 4,800 |
| Dec 18, 2025 | 35.17 | 36.89 | 35.17 | 35.60 | 35.60 | 0.85% | 11,200 |
| Dec 16, 2025 | 33.65 | 35.30 | 33.65 | 35.30 | 35.30 | -0.28% | 3,200 |
| Dec 15, 2025 | 30.85 | 35.40 | 30.85 | 35.40 | 35.40 | 1.14% | 3,200 |
| Dec 12, 2025 | 36.95 | 36.95 | 34.71 | 35.00 | 35.00 | 2.94% | 8,000 |
| Dec 11, 2025 | 32.31 | 34.40 | 32.31 | 34.00 | 34.00 | 5.23% | 11,200 |
| Dec 10, 2025 | 34.00 | 34.50 | 32.31 | 32.31 | 32.31 | 0.03% | 9,600 |
| Dec 9, 2025 | 32.00 | 33.40 | 32.00 | 32.30 | 32.30 | 0.94% | 9,600 |
| Dec 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 1,600 |
| Dec 3, 2025 | 33.19 | 33.19 | 32.65 | 32.65 | 32.65 | -4.34% | 6,400 |
| Dec 2, 2025 | 34.50 | 34.50 | 34.13 | 34.13 | 34.13 | -5.19% | 9,600 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.54% | 1,600 |
| Nov 28, 2025 | 38.59 | 38.59 | 36.50 | 37.32 | 37.32 | 2.95% | 16,000 |
| Nov 26, 2025 | 37.00 | 37.00 | 36.00 | 36.25 | 36.25 | 2.98% | 8,000 |