Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 454.00
+9.00 (2.02%)
At close: Aug 1, 2025
NSE:INFOLLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 455.00 | 459.00 | 435.05 | 443.55 | 443.55 | -2.30% | 9,600 |
| Aug 1, 2025 | 449.50 | 455.00 | 442.35 | 454.00 | 454.00 | 2.02% | 4,000 |
| Jul 31, 2025 | 437.10 | 452.00 | 437.10 | 445.00 | 445.00 | 0.68% | 4,000 |
| Jul 30, 2025 | 444.50 | 449.85 | 442.00 | 442.00 | 442.00 | -0.61% | 3,200 |
| Jul 29, 2025 | 443.35 | 449.00 | 440.05 | 444.70 | 444.70 | -2.01% | 7,600 |
| Jul 28, 2025 | 450.05 | 455.00 | 445.00 | 453.80 | 453.80 | -2.09% | 10,000 |
| Jul 24, 2025 | 462.05 | 465.00 | 459.25 | 463.50 | 463.50 | -1.88% | 4,800 |
| Jul 23, 2025 | 433.50 | 474.00 | 426.10 | 472.40 | 472.40 | 8.45% | 24,400 |
| Jul 22, 2025 | 442.00 | 445.00 | 435.00 | 435.60 | 435.60 | -2.45% | 6,800 |
| Jul 21, 2025 | 452.85 | 454.00 | 445.00 | 446.55 | 446.55 | -1.39% | 10,000 |
| Jul 18, 2025 | 445.00 | 453.50 | 442.00 | 452.85 | 452.85 | 0.03% | 7,600 |
| Jul 17, 2025 | 452.10 | 453.50 | 445.35 | 452.70 | 452.70 | 0.13% | 6,000 |
| Jul 16, 2025 | 452.00 | 453.00 | 445.00 | 452.10 | 452.10 | 0.07% | 11,600 |
| Jul 15, 2025 | 462.50 | 470.05 | 449.95 | 451.80 | 451.80 | -3.87% | 91,200 |
| Jul 14, 2025 | 478.60 | 478.60 | 460.00 | 470.00 | 470.00 | -0.88% | 46,000 |
| Jul 11, 2025 | 474.15 | 474.15 | 474.15 | 474.15 | 474.15 | 0.88% | 400 |
| Jul 10, 2025 | 467.00 | 470.00 | 465.20 | 470.00 | 470.00 | -1.26% | 8,400 |
| Jul 9, 2025 | 481.00 | 481.00 | 463.45 | 476.00 | 476.00 | -0.82% | 32,400 |
| Jul 8, 2025 | 471.00 | 479.95 | 471.00 | 479.95 | 479.95 | 2.25% | 3,600 |
| Jul 7, 2025 | 471.00 | 471.05 | 466.95 | 469.40 | 469.40 | -2.07% | 5,200 |
| Jul 4, 2025 | 475.40 | 479.60 | 475.40 | 479.30 | 479.30 | 0.84% | 1,600 |
| Jul 3, 2025 | 472.35 | 478.20 | 468.55 | 475.30 | 475.30 | 0.62% | 5,600 |
| Jul 2, 2025 | 475.50 | 477.00 | 470.00 | 472.35 | 472.35 | -1.74% | 4,400 |
| Jul 1, 2025 | 488.10 | 490.00 | 480.70 | 480.70 | 480.70 | -1.52% | 2,800 |
| Jun 30, 2025 | 484.00 | 492.00 | 483.00 | 488.10 | 488.10 | 1.27% | 4,400 |
| Jun 27, 2025 | 485.00 | 485.00 | 478.05 | 482.00 | 482.00 | -0.62% | 3,200 |
| Jun 26, 2025 | 486.00 | 490.00 | 480.05 | 485.00 | 485.00 | -0.12% | 4,000 |
| Jun 25, 2025 | 475.50 | 494.00 | 475.50 | 485.60 | 485.60 | 2.12% | 12,400 |
| Jun 24, 2025 | 486.00 | 486.00 | 471.05 | 475.50 | 475.50 | -1.54% | 6,800 |
| Jun 23, 2025 | 499.90 | 499.90 | 479.95 | 482.95 | 482.95 | -3.60% | 7,200 |
| Jun 20, 2025 | 495.60 | 505.00 | 495.60 | 501.00 | 501.00 | 0.20% | 3,600 |
| Jun 19, 2025 | 490.00 | 514.00 | 483.00 | 500.00 | 500.00 | 1.63% | 17,600 |
| Jun 18, 2025 | 519.00 | 520.00 | 492.00 | 492.00 | 492.00 | -4.02% | 8,400 |
| Jun 17, 2025 | 470.00 | 512.60 | 468.05 | 512.60 | 512.60 | 10.00% | 24,400 |
| Jun 16, 2025 | 467.15 | 467.15 | 463.00 | 466.00 | 466.00 | -0.25% | 2,000 |
| Jun 13, 2025 | 460.00 | 475.50 | 459.95 | 467.15 | 467.15 | -1.88% | 13,600 |
| Jun 12, 2025 | 490.00 | 490.00 | 476.00 | 476.10 | 476.10 | -2.34% | 4,800 |
| Jun 11, 2025 | 502.00 | 502.00 | 485.05 | 487.50 | 487.50 | -2.89% | 8,800 |
| Jun 10, 2025 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | 0.80% | 2,400 |
| Jun 9, 2025 | 485.60 | 500.00 | 485.60 | 498.00 | 498.00 | 2.55% | 6,400 |
| Jun 6, 2025 | 490.00 | 490.00 | 478.95 | 485.60 | 485.60 | -2.49% | 4,400 |
| Jun 5, 2025 | 519.95 | 523.00 | 498.00 | 498.00 | 498.00 | -0.39% | 7,600 |
| Jun 4, 2025 | 500.00 | 505.00 | 499.90 | 499.95 | 499.95 | - | 2,400 |
| Jun 3, 2025 | 480.00 | 504.00 | 480.00 | 499.95 | 499.95 | 4.16% | 10,000 |
| Jun 2, 2025 | 468.90 | 480.00 | 460.15 | 480.00 | 480.00 | 2.37% | 2,000 |
| May 30, 2025 | 470.20 | 479.95 | 465.10 | 468.90 | 468.90 | -2.35% | 3,600 |
| May 29, 2025 | 487.60 | 487.60 | 480.20 | 480.20 | 480.20 | -1.19% | 1,600 |
| May 28, 2025 | 490.00 | 498.80 | 486.00 | 486.00 | 486.00 | -0.63% | 2,800 |
| May 27, 2025 | 492.00 | 494.95 | 486.15 | 489.10 | 489.10 | -0.59% | 1,600 |
| May 26, 2025 | 489.85 | 494.00 | 488.80 | 492.00 | 492.00 | 2.72% | 2,800 |