Infonative Solutions Limited (BOM:544393)
India · Delayed Price · Currency is INR 36.90
+1.00 (2.79%)
At close: Sep 15, 2026
Infonative Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.79% | 1,600 |
| Sep 11, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.44% | 1,600 |
| Sep 9, 2026 | 35.00 | 35.39 | 33.00 | 35.39 | 35.39 | 3.27% | 8,000 |
| Sep 8, 2026 | 33.95 | 35.99 | 33.93 | 34.27 | 34.27 | -4.03% | 14,400 |
| Sep 4, 2026 | 35.54 | 35.87 | 35.54 | 35.71 | 35.71 | 4.51% | 6,400 |
| Sep 3, 2026 | 34.00 | 36.00 | 33.25 | 34.17 | 34.17 | -2.37% | 6,400 |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.83% | 1,600 |
| Sep 1, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - | 1,600 |
| Aug 31, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 2.59% | 1,600 |
| Aug 26, 2026 | 32.86 | 32.90 | 32.86 | 32.86 | 32.86 | -4.97% | 4,800 |
| Aug 25, 2026 | 34.88 | 34.88 | 34.58 | 34.58 | 34.58 | -4.97% | 4,800 |
| Aug 20, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -3.98% | 4,800 |
| Aug 19, 2026 | 37.90 | 39.90 | 37.90 | 37.90 | 37.90 | -0.26% | 16,000 |
| Aug 17, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | 0.03% | 4,800 |
| Aug 14, 2026 | 36.10 | 37.99 | 36.10 | 37.99 | 37.99 | -0.03% | 6,400 |
| Aug 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 4,800 |
| Aug 10, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 11,200 |
| Aug 7, 2026 | 37.45 | 38.00 | 37.45 | 38.00 | 38.00 | 1.93% | 11,200 |
| Aug 6, 2026 | 35.00 | 38.00 | 35.00 | 37.28 | 37.28 | -3.29% | 11,200 |
| 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 |