Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 351.50
-1.85 (-0.52%)
At close: Feb 13, 2026
NSE:INFOLLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 365.55 | 390.05 | 365.55 | 373.60 | 373.60 | 0.16% | 2,000 |
| Jan 13, 2026 | 372.00 | 380.80 | 372.00 | 373.00 | 373.00 | -1.52% | 2,800 |
| Jan 12, 2026 | 385.00 | 385.00 | 374.95 | 378.75 | 378.75 | -0.68% | 8,000 |
| Jan 9, 2026 | 382.00 | 382.00 | 380.00 | 381.35 | 381.35 | 0.36% | 2,400 |
| Jan 8, 2026 | 378.05 | 385.00 | 378.05 | 380.00 | 380.00 | -2.06% | 4,800 |
| Jan 7, 2026 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | -0.21% | 1,200 |
| Jan 6, 2026 | 388.00 | 390.00 | 388.00 | 388.80 | 388.80 | 1.78% | 2,000 |
| Jan 5, 2026 | 406.00 | 406.00 | 325.50 | 382.00 | 382.00 | - | 6,000 |
| Jan 2, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.05% | 3,600 |
| Dec 31, 2025 | 375.00 | 391.00 | 375.00 | 390.00 | 390.00 | 3.99% | 3,600 |
| Dec 30, 2025 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | 0.01% | 400 |
| Dec 29, 2025 | 375.00 | 381.95 | 375.00 | 375.00 | 375.00 | -1.83% | 1,600 |
| Dec 26, 2025 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -0.52% | 2,400 |
| Dec 24, 2025 | 398.00 | 398.00 | 378.10 | 384.00 | 384.00 | 1.43% | 4,000 |
| Dec 23, 2025 | 377.40 | 384.00 | 376.00 | 378.60 | 378.60 | -1.92% | 8,800 |
| Dec 22, 2025 | 389.90 | 391.00 | 380.10 | 386.00 | 386.00 | -0.77% | 5,600 |
| Dec 19, 2025 | 376.75 | 389.00 | 370.30 | 389.00 | 389.00 | -0.26% | 5,200 |
| Dec 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.62% | 400 |
| Dec 17, 2025 | 390.00 | 390.00 | 380.00 | 380.05 | 380.05 | -2.55% | 5,600 |
| Dec 16, 2025 | 414.00 | 414.00 | 385.00 | 390.00 | 390.00 | -6.81% | 12,400 |
| Dec 15, 2025 | 413.00 | 419.00 | 410.00 | 418.50 | 418.50 | 0.12% | 6,000 |
| Dec 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1.33% | 400 |
| Dec 11, 2025 | 395.00 | 436.00 | 395.00 | 412.50 | 412.50 | 4.43% | 3,600 |
| Dec 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 1,200 |
| Dec 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 4,000 |
| Dec 8, 2025 | 411.90 | 411.90 | 395.00 | 395.00 | 395.00 | -4.10% | 10,800 |
| Dec 5, 2025 | 387.00 | 420.00 | 387.00 | 411.90 | 411.90 | 5.35% | 9,600 |
| Dec 4, 2025 | 386.80 | 391.00 | 377.00 | 391.00 | 391.00 | 1.82% | 2,800 |
| Dec 3, 2025 | 377.00 | 384.00 | 373.35 | 384.00 | 384.00 | 1.94% | 5,200 |
| Dec 2, 2025 | 381.00 | 381.00 | 375.15 | 376.70 | 376.70 | -1.13% | 3,600 |