Infonative Solutions Limited (BOM:544393)
India · Delayed Price · Currency is INR 38.55
+0.55 (1.45%)
At close: Aug 4, 2026
Infonative Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 39.00 | 39.39 | 38.55 | 38.55 | 38.55 | 1.45% | 4,800 |
| Aug 3, 2026 | 38.60 | 39.00 | 35.25 | 38.00 | 38.00 | 4.11% | 49,600 |
| Jul 31, 2026 | 34.04 | 38.00 | 34.04 | 36.50 | 36.50 | 7.61% | 27,200 |
| Jul 30, 2026 | 33.92 | 34.55 | 32.62 | 33.92 | 33.92 | 4.37% | 36,800 |
| Jul 29, 2026 | 31.55 | 34.33 | 31.55 | 32.50 | 32.50 | 5.69% | 32,000 |
| Jul 28, 2026 | 30.75 | 32.38 | 30.00 | 30.75 | 30.75 | 0.39% | 9,600 |
| Jul 27, 2026 | 33.30 | 33.30 | 29.50 | 30.63 | 30.63 | -2.76% | 19,200 |
| Jul 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,600 |
| Jul 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.17% | 1,600 |
| Jul 17, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 5.40% | 1,600 |
| Jul 16, 2026 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -3.18% | 4,800 |
| Jul 14, 2026 | 28.18 | 30.21 | 28.18 | 30.21 | 30.21 | -3.17% | 3,200 |
| Jul 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 3,200 |
| Jul 10, 2026 | 31.00 | 32.20 | 29.51 | 31.20 | 31.20 | 1.30% | 16,000 |
| Jul 9, 2026 | 29.50 | 30.80 | 29.50 | 30.80 | 30.80 | 3.39% | 8,000 |
| Jul 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 4.23% | 1,600 |
| Jul 7, 2026 | 27.60 | 30.00 | 27.60 | 28.58 | 28.58 | 4.31% | 33,600 |
| Jul 6, 2026 | 25.88 | 27.40 | 25.88 | 27.40 | 27.40 | 5.87% | 6,400 |
| Jul 2, 2026 | 25.30 | 25.88 | 25.30 | 25.88 | 25.88 | - | 4,800 |
| Jul 1, 2026 | 25.50 | 27.00 | 25.50 | 25.88 | 25.88 | -2.34% | 6,400 |
| Jun 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.16% | 1,600 |
| Jun 25, 2026 | 26.70 | 27.00 | 26.70 | 26.81 | 26.81 | 0.30% | 4,800 |
| Jun 23, 2026 | 25.50 | 27.70 | 25.50 | 26.73 | 26.73 | -1.00% | 6,400 |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,600 |
| Jun 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | 1,600 |
| Jun 12, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 1,600 |
| Jun 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 8.20% | 1,600 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,200 |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | 1,600 |
| Jun 5, 2026 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | -1.87% | 3,200 |
| Jun 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.85% | 1,600 |
| Jun 2, 2026 | 26.25 | 28.79 | 26.01 | 26.01 | 26.01 | 3.01% | 4,800 |
| Jun 1, 2026 | 27.00 | 27.00 | 25.25 | 25.25 | 25.25 | -7.85% | 6,400 |
| May 29, 2026 | 29.75 | 29.75 | 24.20 | 27.40 | 27.40 | 1.48% | 9,600 |
| May 26, 2026 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | -1.82% | 6,400 |
| May 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.56% | 1,600 |
| May 22, 2026 | 24.58 | 26.30 | 24.58 | 26.30 | 26.30 | -0.30% | 4,800 |
| May 21, 2026 | 24.36 | 26.38 | 24.36 | 26.38 | 26.38 | 1.46% | 4,800 |
| May 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 1,600 |
| May 19, 2026 | 24.00 | 25.50 | 23.50 | 25.50 | 25.50 | 5.37% | 9,600 |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.89% | 1,600 |
| May 15, 2026 | 25.05 | 25.20 | 25.00 | 25.18 | 25.18 | -5.69% | 16,000 |
| May 14, 2026 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 2.69% | 11,200 |
| May 13, 2026 | 28.99 | 28.99 | 26.00 | 26.00 | 26.00 | - | 4,800 |
| May 12, 2026 | 25.00 | 26.60 | 25.00 | 26.00 | 26.00 | -4.09% | 8,000 |
| May 8, 2026 | 27.11 | 27.50 | 27.11 | 27.11 | 27.11 | 0.97% | 22,400 |
| May 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.63% | 27,200 |
| May 6, 2026 | 27.48 | 27.48 | 26.21 | 27.02 | 27.02 | 3.09% | 51,200 |
| May 4, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | 1,600 |
| Apr 30, 2026 | 26.00 | 26.21 | 26.00 | 26.21 | 26.21 | -0.49% | 3,200 |