Infinity Infoway Limited (BOM:544567)
India · Delayed Price · Currency is INR 365.20
-27.40 (-6.98%)
At close: May 29, 2026
Infinity Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 392.60 | 392.60 | 365.00 | 365.20 | 365.20 | -6.98% | 2,400 |
| May 27, 2026 | 386.00 | 400.00 | 386.00 | 392.60 | 392.60 | 1.24% | 5,600 |
| May 26, 2026 | 387.90 | 387.90 | 382.05 | 387.80 | 387.80 | 6.25% | 2,400 |
| May 25, 2026 | 366.05 | 366.05 | 365.00 | 365.00 | 365.00 | -2.67% | 1,600 |
| May 22, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 800 |
| May 18, 2026 | 397.50 | 397.50 | 375.00 | 375.00 | 375.00 | -2.85% | 1,600 |
| May 15, 2026 | 366.00 | 391.45 | 366.00 | 386.00 | 386.00 | 1.58% | 4,000 |
| May 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 4,000 |
| May 12, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 4,000 |
| May 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 800 |
| May 8, 2026 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 2.43% | 2,400 |
| May 7, 2026 | 371.10 | 372.50 | 371.00 | 371.00 | 371.00 | -1.07% | 3,200 |
| May 6, 2026 | 360.00 | 375.00 | 350.00 | 375.00 | 375.00 | 4.68% | 11,200 |
| May 5, 2026 | 388.65 | 388.65 | 355.00 | 358.25 | 358.25 | -5.55% | 18,400 |
| May 4, 2026 | 374.00 | 414.70 | 370.00 | 379.30 | 379.30 | 5.95% | 44,800 |
| Apr 30, 2026 | 359.00 | 359.00 | 350.00 | 358.00 | 358.00 | 0.56% | 3,200 |
| Apr 29, 2026 | 379.95 | 379.95 | 356.00 | 356.00 | 356.00 | 1.71% | 5,600 |
| Apr 28, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.70% | 2,400 |
| Apr 24, 2026 | 354.60 | 359.70 | 354.60 | 359.70 | 359.70 | 2.77% | 3,200 |
| Apr 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.55% | 7,200 |
| Apr 22, 2026 | 359.70 | 390.05 | 355.50 | 355.50 | 355.50 | 1.57% | 5,600 |
| Apr 21, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,600 |
| Apr 20, 2026 | 327.00 | 350.00 | 327.00 | 350.00 | 350.00 | 3.58% | 2,400 |
| Apr 17, 2026 | 330.00 | 350.00 | 330.00 | 337.90 | 337.90 | -3.46% | 4,000 |
| Apr 15, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.06% | 1,600 |
| Apr 10, 2026 | 350.00 | 350.00 | 349.80 | 349.80 | 349.80 | 2.87% | 2,400 |
| Apr 8, 2026 | 350.00 | 350.00 | 340.05 | 340.05 | 340.05 | -2.79% | 2,400 |
| Apr 2, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | - | 800 |
| Mar 30, 2026 | 349.80 | 349.80 | 345.00 | 349.80 | 349.80 | -0.06% | 12,000 |
| Mar 27, 2026 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | -7.41% | 3,200 |
| Mar 24, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | 800 |
| Mar 18, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.01% | 1,600 |
| Mar 9, 2026 | 351.05 | 380.00 | 351.05 | 379.95 | 379.95 | -2.58% | 2,400 |
| Mar 5, 2026 | 392.40 | 392.40 | 380.00 | 390.00 | 390.00 | -0.51% | 2,400 |
| Mar 4, 2026 | 392.00 | 392.00 | 390.95 | 392.00 | 392.00 | 2.75% | 4,000 |
| Mar 2, 2026 | 375.00 | 381.50 | 375.00 | 381.50 | 381.50 | - | 4,800 |
| Feb 26, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 0.37% | 800 |
| Feb 25, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -4.24% | 800 |
| Feb 24, 2026 | 396.95 | 396.95 | 396.95 | 396.95 | 396.95 | 6.39% | 800 |
| Feb 23, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -7.88% | 800 |
| Feb 18, 2026 | 403.30 | 405.00 | 403.30 | 405.00 | 405.00 | 1.25% | 2,400 |
| Feb 12, 2026 | 350.00 | 400.00 | 350.00 | 400.00 | 400.00 | 4.85% | 4,800 |
| Feb 11, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 4.51% | 800 |
| Feb 10, 2026 | 370.00 | 370.00 | 365.05 | 365.05 | 365.05 | -8.18% | 1,600 |
| Feb 6, 2026 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | -1.35% | 800 |
| Feb 5, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.75% | 800 |
| Feb 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 800 |
| Feb 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 800 |
| Feb 1, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.88% | 1,600 |
| Jan 29, 2026 | 406.95 | 410.75 | 387.60 | 388.80 | 388.80 | -4.71% | 20,000 |