Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 157.10
-3.05 (-1.90%)
Jul 31, 2026, 3:29 PM IST
NSE:INFOLLION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 159.85 | 160.00 | 154.95 | 157.10 | 157.10 | -1.90% | 21,600 |
| Jul 30, 2026 | 163.00 | 163.00 | 157.30 | 160.15 | 160.15 | 0.09% | 21,200 |
| Jul 29, 2026 | 161.90 | 162.40 | 159.15 | 160.00 | 160.00 | -1.17% | 10,000 |
| Jul 28, 2026 | 158.75 | 161.90 | 156.00 | 161.90 | 161.90 | 1.98% | 8,800 |
| Jul 27, 2026 | 160.05 | 163.05 | 157.00 | 158.75 | 158.75 | -0.72% | 10,000 |
| Jul 24, 2026 | 161.60 | 161.60 | 159.00 | 159.90 | 159.90 | 0.22% | 4,400 |
| Jul 23, 2026 | 169.00 | 169.00 | 155.25 | 159.55 | 159.55 | -4.77% | 37,600 |
| Jul 22, 2026 | 168.00 | 171.20 | 167.55 | 167.55 | 167.55 | -0.65% | 5,200 |
| Jul 21, 2026 | 168.65 | 172.35 | 168.60 | 168.65 | 168.65 | -0.18% | 2,000 |
| Jul 20, 2026 | 169.80 | 177.95 | 168.55 | 168.95 | 168.95 | -0.50% | 12,000 |
| Jul 17, 2026 | 170.40 | 174.75 | 169.00 | 169.80 | 169.80 | -1.22% | 21,200 |
| Jul 16, 2026 | 179.10 | 179.10 | 170.00 | 171.90 | 171.90 | -3.99% | 25,200 |
| Jul 15, 2026 | 184.00 | 189.00 | 177.15 | 179.05 | 179.05 | -2.45% | 14,000 |
| Jul 14, 2026 | 172.30 | 198.00 | 172.30 | 183.55 | 183.55 | 6.56% | 31,600 |
| Jul 13, 2026 | 171.00 | 172.25 | 169.05 | 172.25 | 172.25 | 0.73% | 7,200 |
| Jul 10, 2026 | 173.75 | 177.90 | 170.00 | 171.00 | 171.00 | 0.53% | 9,600 |
| Jul 9, 2026 | 180.85 | 180.85 | 169.50 | 170.10 | 170.10 | 0.06% | 24,000 |
| Jul 8, 2026 | 172.00 | 172.00 | 169.50 | 170.00 | 170.00 | -0.73% | 5,200 |
| Jul 7, 2026 | 172.35 | 174.05 | 171.00 | 171.25 | 171.25 | -0.64% | 3,600 |
| Jul 6, 2026 | 175.00 | 175.90 | 170.50 | 172.35 | 172.35 | -1.03% | 7,200 |
| Jul 3, 2026 | 173.00 | 179.95 | 169.30 | 174.15 | 174.15 | 0.66% | 13,600 |
| Jul 2, 2026 | 171.25 | 173.00 | 170.50 | 173.00 | 173.00 | 1.47% | 8,400 |
| Jul 1, 2026 | 168.80 | 174.95 | 168.80 | 170.50 | 170.50 | - | 8,000 |
| Jun 30, 2026 | 171.00 | 174.65 | 170.00 | 170.50 | 170.50 | -0.35% | 10,400 |
| Jun 29, 2026 | 172.00 | 175.35 | 171.00 | 171.10 | 171.10 | -0.26% | 10,400 |
| Jun 25, 2026 | 171.20 | 172.00 | 171.00 | 171.55 | 171.55 | 0.29% | 6,000 |
| Jun 24, 2026 | 173.00 | 173.00 | 168.10 | 171.05 | 171.05 | -0.87% | 8,000 |
| Jun 23, 2026 | 170.15 | 173.00 | 170.00 | 172.55 | 172.55 | -0.17% | 9,200 |
| Jun 22, 2026 | 172.00 | 175.75 | 172.00 | 172.85 | 172.85 | 0.49% | 16,000 |
| Jun 19, 2026 | 176.40 | 176.40 | 170.00 | 172.00 | 172.00 | -2.82% | 10,800 |
| Jun 18, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.87% | 3,200 |
| Jun 17, 2026 | 175.10 | 178.00 | 173.20 | 173.75 | 173.75 | -0.94% | 8,000 |
| Jun 16, 2026 | 180.00 | 180.00 | 173.90 | 175.40 | 175.40 | 1.45% | 6,800 |
| Jun 15, 2026 | 174.05 | 176.00 | 172.80 | 172.90 | 172.90 | -0.66% | 18,000 |
| Jun 12, 2026 | 174.20 | 178.40 | 171.65 | 174.05 | 174.05 | 0.03% | 12,800 |
| Jun 11, 2026 | 175.95 | 176.00 | 172.05 | 174.00 | 174.00 | -1.11% | 4,000 |
| Jun 10, 2026 | 181.00 | 181.00 | 175.50 | 175.95 | 175.95 | -5.81% | 4,400 |
| Jun 9, 2026 | 178.45 | 186.80 | 178.45 | 186.80 | 186.80 | 4.65% | 2,400 |
| Jun 8, 2026 | 179.10 | 179.10 | 176.00 | 178.50 | 178.50 | -0.34% | 4,800 |
| Jun 5, 2026 | 184.00 | 185.00 | 178.90 | 179.10 | 179.10 | -1.59% | 4,000 |
| Jun 4, 2026 | 188.20 | 188.40 | 182.00 | 182.00 | 182.00 | -1.06% | 17,200 |
| Jun 3, 2026 | 175.00 | 184.00 | 175.00 | 183.95 | 183.95 | 4.22% | 10,800 |
| Jun 2, 2026 | 186.80 | 186.80 | 175.00 | 176.50 | 176.50 | -5.06% | 16,000 |
| Jun 1, 2026 | 187.80 | 187.80 | 181.45 | 185.90 | 185.90 | -1.01% | 7,200 |
| May 29, 2026 | 195.00 | 195.00 | 186.55 | 187.80 | 187.80 | -3.42% | 18,000 |
| May 27, 2026 | 190.00 | 195.20 | 190.00 | 194.45 | 194.45 | 2.34% | 14,800 |
| May 26, 2026 | 191.25 | 193.80 | 189.00 | 190.00 | 190.00 | -1.53% | 9,200 |
| May 25, 2026 | 193.40 | 193.40 | 190.00 | 192.95 | 192.95 | -1.15% | 9,600 |
| May 22, 2026 | 201.00 | 201.00 | 195.00 | 195.20 | 195.20 | -2.62% | 5,200 |
| May 21, 2026 | 195.90 | 202.00 | 195.00 | 200.45 | 200.45 | 2.27% | 11,200 |