Infinity Infoway Limited (BOM:544567)
India · Delayed Price · Currency is INR 547.00
-3.00 (-0.55%)
At close: Oct 6, 2026
Infinity Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 550.00 | 550.00 | 547.00 | 547.00 | 547.00 | -0.55% | 1,600 |
| Oct 5, 2026 | 545.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.57% | 2,400 |
| Oct 1, 2026 | 525.00 | 546.90 | 525.00 | 546.90 | 546.90 | -0.19% | 800 |
| Sep 30, 2026 | 550.00 | 550.00 | 547.95 | 547.95 | 547.95 | 2.46% | 800 |
| Sep 29, 2026 | 528.00 | 534.80 | 520.00 | 534.80 | 534.80 | 0.91% | 4,800 |
| Sep 28, 2026 | 537.50 | 537.50 | 530.00 | 530.00 | 530.00 | -1.85% | 1,200 |
| Sep 25, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 1,200 |
| Sep 24, 2026 | 553.00 | 559.00 | 545.00 | 545.00 | 545.00 | 0.46% | 2,400 |
| Sep 23, 2026 | 550.00 | 550.00 | 540.00 | 542.50 | 542.50 | -1.36% | 2,000 |
| Sep 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.29% | 400 |
| Sep 21, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - | 1,600 |
| Sep 18, 2026 | 542.00 | 543.00 | 542.00 | 543.00 | 543.00 | 0.18% | 1,200 |
| Sep 17, 2026 | 542.00 | 542.00 | 538.00 | 542.00 | 542.00 | -0.55% | 2,000 |
| Sep 16, 2026 | 533.00 | 545.00 | 533.00 | 545.00 | 545.00 | 2.06% | 1,600 |
| Sep 15, 2026 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | -0.84% | 2,400 |
| Sep 11, 2026 | 538.50 | 538.50 | 537.00 | 538.50 | 538.50 | -0.09% | 1,600 |
| Sep 10, 2026 | 534.00 | 539.00 | 534.00 | 539.00 | 539.00 | 1.70% | 2,400 |
| Sep 9, 2026 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.64% | 1,200 |
| Sep 8, 2026 | 527.35 | 535.00 | 527.35 | 533.40 | 533.40 | 0.64% | 4,400 |
| Sep 7, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | - | 4,000 |
| Sep 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.15% | 400 |
| Sep 3, 2026 | 532.00 | 534.00 | 529.20 | 529.20 | 529.20 | -0.15% | 11,600 |
| Sep 2, 2026 | 527.00 | 532.00 | 527.00 | 530.00 | 530.00 | -0.19% | 10,000 |
| Sep 1, 2026 | 530.00 | 534.00 | 521.00 | 531.00 | 531.00 | 0.19% | 2,800 |
| Aug 31, 2026 | 520.00 | 534.00 | 512.05 | 530.00 | 530.00 | 0.95% | 12,400 |
| Aug 28, 2026 | 506.00 | 530.00 | 485.00 | 525.00 | 525.00 | 1.74% | 9,200 |
| Aug 27, 2026 | 501.30 | 533.95 | 490.00 | 516.00 | 516.00 | 0.20% | 13,600 |
| Aug 26, 2026 | 515.00 | 517.55 | 500.00 | 514.95 | 514.95 | 1.50% | 8,400 |
| Aug 25, 2026 | 475.00 | 508.95 | 474.95 | 507.35 | 507.35 | 10.86% | 20,800 |
| Aug 24, 2026 | 409.95 | 464.00 | 407.00 | 457.65 | 457.65 | 14.70% | 22,400 |
| 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 |