Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 319.50
+19.50 (6.50%)
Apr 2, 2026, 3:20 PM IST
NSE:INFOLLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 294.30 | 321.55 | 294.30 | 319.50 | 319.50 | 6.50% | 14,000 |
| Apr 1, 2026 | 294.30 | 300.00 | 294.30 | 300.00 | 300.00 | 5.02% | 2,400 |
| Mar 30, 2026 | 280.00 | 293.90 | 273.00 | 285.65 | 285.65 | 0.79% | 10,400 |
| Mar 27, 2026 | 279.00 | 286.00 | 272.90 | 283.40 | 283.40 | 1.14% | 10,800 |
| Mar 25, 2026 | 240.05 | 290.00 | 240.00 | 280.20 | 280.20 | 0.50% | 20,000 |
| Mar 24, 2026 | 284.05 | 289.90 | 276.10 | 278.80 | 278.80 | -1.48% | 10,400 |
| Mar 23, 2026 | 292.00 | 292.00 | 275.00 | 283.00 | 283.00 | -2.80% | 13,200 |
| Mar 20, 2026 | 291.95 | 295.95 | 282.00 | 291.15 | 291.15 | -0.27% | 6,400 |
| Mar 19, 2026 | 305.20 | 305.20 | 285.00 | 291.95 | 291.95 | -1.72% | 23,600 |
| Mar 18, 2026 | 303.00 | 305.00 | 291.25 | 297.05 | 297.05 | -1.96% | 20,400 |
| Mar 17, 2026 | 305.20 | 310.00 | 302.00 | 303.00 | 303.00 | 1.00% | 19,200 |
| Mar 16, 2026 | 285.05 | 306.00 | 285.05 | 300.00 | 300.00 | 0.32% | 6,000 |
| Mar 13, 2026 | 315.75 | 315.75 | 296.00 | 299.05 | 299.05 | -0.32% | 8,000 |
| Mar 12, 2026 | 305.20 | 315.00 | 300.00 | 300.00 | 300.00 | -2.60% | 3,200 |
| Mar 11, 2026 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -1.28% | 2,800 |
| Mar 10, 2026 | 319.95 | 320.00 | 310.55 | 312.00 | 312.00 | -2.74% | 3,200 |
| Mar 6, 2026 | 310.00 | 325.90 | 310.00 | 320.80 | 320.80 | -0.06% | 16,400 |
| Mar 5, 2026 | 304.00 | 321.00 | 304.00 | 321.00 | 321.00 | 4.63% | 2,000 |
| Mar 4, 2026 | 305.20 | 310.00 | 305.05 | 306.80 | 306.80 | -4.12% | 13,600 |
| Mar 2, 2026 | 305.00 | 320.50 | 305.00 | 320.00 | 320.00 | -0.34% | 2,400 |
| Feb 27, 2026 | 324.00 | 327.00 | 302.40 | 321.10 | 321.10 | 3.58% | 15,600 |
| Feb 26, 2026 | 326.80 | 326.80 | 309.00 | 310.00 | 310.00 | 0.02% | 3,600 |
| Feb 25, 2026 | 318.00 | 318.00 | 302.00 | 309.95 | 309.95 | -1.63% | 6,000 |
| Feb 24, 2026 | 336.00 | 336.00 | 315.00 | 315.10 | 315.10 | -3.54% | 8,400 |
| Feb 23, 2026 | 337.00 | 338.00 | 322.00 | 326.65 | 326.65 | -2.78% | 4,000 |
| Feb 20, 2026 | 346.80 | 346.80 | 330.05 | 336.00 | 336.00 | -1.94% | 4,000 |
| Feb 19, 2026 | 346.00 | 347.00 | 341.00 | 342.65 | 342.65 | -0.01% | 11,200 |
| Feb 18, 2026 | 348.00 | 350.00 | 340.00 | 342.70 | 342.70 | -1.68% | 58,800 |
| Feb 17, 2026 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | -3.45% | 400 |
| Feb 16, 2026 | 342.05 | 361.00 | 320.00 | 361.00 | 361.00 | 2.70% | 19,600 |
| Feb 13, 2026 | 350.00 | 353.00 | 350.00 | 351.50 | 351.50 | -0.52% | 2,000 |
| Feb 12, 2026 | 349.00 | 359.95 | 349.00 | 353.35 | 353.35 | 1.16% | 13,200 |
| Feb 11, 2026 | 355.40 | 355.40 | 345.00 | 349.30 | 349.30 | -2.97% | 3,600 |
| Feb 10, 2026 | 364.95 | 364.95 | 358.00 | 360.00 | 360.00 | 0.06% | 3,600 |
| Feb 9, 2026 | 369.00 | 369.00 | 351.00 | 359.80 | 359.80 | 1.93% | 4,000 |
| Feb 6, 2026 | 354.90 | 354.90 | 343.40 | 353.00 | 353.00 | 0.57% | 3,200 |
| Feb 5, 2026 | 359.00 | 360.00 | 350.00 | 351.00 | 351.00 | -2.50% | 3,600 |
| Feb 4, 2026 | 360.00 | 360.50 | 360.00 | 360.00 | 360.00 | - | 8,400 |
| Feb 3, 2026 | 365.00 | 365.00 | 350.00 | 360.00 | 360.00 | 1.29% | 6,000 |
| Feb 1, 2026 | 351.10 | 361.00 | 351.10 | 355.40 | 355.40 | -1.69% | 3,200 |
| Jan 30, 2026 | 355.00 | 361.50 | 353.00 | 361.50 | 361.50 | 1.46% | 1,200 |
| Jan 29, 2026 | 360.00 | 374.00 | 356.00 | 356.30 | 356.30 | -1.22% | 7,200 |
| Jan 28, 2026 | 360.65 | 360.80 | 360.65 | 360.70 | 360.70 | 1.01% | 1,600 |
| Jan 27, 2026 | 366.50 | 384.00 | 348.00 | 357.10 | 357.10 | -2.16% | 8,400 |
| Jan 23, 2026 | 365.00 | 365.50 | 355.00 | 365.00 | 365.00 | -0.14% | 4,800 |
| Jan 22, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 400 |
| Jan 21, 2026 | 375.00 | 375.00 | 361.25 | 365.50 | 365.50 | -5.06% | 10,000 |
| Jan 20, 2026 | 370.00 | 385.00 | 351.00 | 385.00 | 385.00 | 4.62% | 29,200 |
| Jan 19, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.58% | 400 |
| Jan 16, 2026 | 373.60 | 380.00 | 370.00 | 373.90 | 373.90 | 0.08% | 2,800 |