Infinity Infoway Limited (BOM:544567)
India · Delayed Price · Currency is INR 399.00
+4.00 (1.01%)
At close: Aug 21, 2026
Infinity Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.01% | 2,400 |
| Aug 20, 2026 | 403.00 | 403.00 | 395.00 | 395.00 | 395.00 | -1.25% | 2,400 |
| Aug 19, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 3.90% | 6,000 |
| Aug 18, 2026 | 390.00 | 399.50 | 385.00 | 385.00 | 385.00 | -3.63% | 3,600 |
| Aug 17, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 4.04% | 800 |
| Aug 14, 2026 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | -3.76% | 4,000 |
| Aug 13, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 400 |
| Aug 12, 2026 | 402.80 | 403.95 | 398.00 | 399.00 | 399.00 | -0.96% | 6,000 |
| Aug 11, 2026 | 402.90 | 423.60 | 385.00 | 402.85 | 402.85 | -0.04% | 4,800 |
| Aug 10, 2026 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.75% | 800 |
| Aug 6, 2026 | 390.05 | 400.00 | 390.05 | 400.00 | 400.00 | 2.55% | 4,000 |
| Aug 5, 2026 | 409.00 | 409.00 | 350.00 | 390.05 | 390.05 | 2.64% | 3,600 |
| Aug 4, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.94% | 400 |
| Jul 31, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 4.12% | 400 |
| Jul 30, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 800 |
| Jul 29, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,600 |
| Jul 24, 2026 | 363.90 | 399.00 | 363.90 | 390.00 | 390.00 | 10.73% | 5,200 |
| Jul 23, 2026 | 368.00 | 368.00 | 352.20 | 352.20 | 352.20 | 2.37% | 3,600 |
| Jul 22, 2026 | 355.00 | 355.00 | 343.30 | 344.05 | 344.05 | 1.41% | 3,600 |
| Jul 21, 2026 | 379.00 | 379.00 | 333.00 | 339.25 | 339.25 | -6.04% | 16,000 |
| Jul 20, 2026 | 377.00 | 377.50 | 355.00 | 361.05 | 361.05 | -4.23% | 16,400 |
| Jul 17, 2026 | 374.05 | 377.00 | 374.00 | 377.00 | 377.00 | 1.34% | 1,600 |
| Jul 16, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.20% | 400 |
| Jul 14, 2026 | 375.05 | 380.35 | 375.05 | 380.35 | 380.35 | - | 2,000 |
| Jul 10, 2026 | 382.00 | 382.00 | 376.00 | 380.35 | 380.35 | -0.42% | 3,600 |
| Jul 7, 2026 | 381.10 | 382.00 | 380.95 | 381.95 | 381.95 | 0.38% | 2,800 |
| Jul 6, 2026 | 376.00 | 384.00 | 376.00 | 380.50 | 380.50 | 1.71% | 1,200 |
| Jul 3, 2026 | 366.00 | 374.15 | 366.00 | 374.10 | 374.10 | -4.08% | 1,200 |
| Jul 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 6.85% | 400 |
| Jul 1, 2026 | 367.00 | 367.00 | 365.00 | 365.00 | 365.00 | -2.30% | 2,800 |
| Jun 30, 2026 | 398.80 | 398.80 | 359.95 | 373.60 | 373.60 | -6.30% | 9,600 |
| Jun 29, 2026 | 404.80 | 404.80 | 398.70 | 398.70 | 398.70 | -2.73% | 2,400 |
| Jun 23, 2026 | 400.00 | 409.90 | 400.00 | 409.90 | 409.90 | 5.10% | 800 |
| Jun 19, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -2.01% | 2,800 |
| Jun 18, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -2.69% | 1,200 |
| Jun 12, 2026 | 390.00 | 409.00 | 390.00 | 409.00 | 409.00 | 2.25% | 6,800 |
| Jun 11, 2026 | 388.00 | 405.00 | 388.00 | 400.00 | 400.00 | 5.83% | 16,400 |
| Jun 10, 2026 | 377.95 | 381.50 | 370.00 | 377.95 | 377.95 | 2.70% | 4,800 |
| Jun 9, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.53% | 1,200 |
| Jun 8, 2026 | 360.00 | 369.95 | 355.00 | 369.95 | 369.95 | 2.42% | 2,000 |
| Jun 5, 2026 | 362.30 | 364.00 | 361.00 | 361.20 | 361.20 | -3.94% | 2,000 |
| Jun 3, 2026 | 360.00 | 376.00 | 360.00 | 376.00 | 376.00 | 3.87% | 1,600 |
| Jun 2, 2026 | 362.05 | 362.05 | 362.00 | 362.00 | 362.00 | -0.82% | 800 |
| Jun 1, 2026 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | -0.05% | 800 |
| 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 |