Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 154.00
-2.50 (-1.60%)
Sep 21, 2026, 2:57 PM IST
NSE:INFOLLION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 159.00 | 159.00 | 154.00 | 154.00 | - | -1.60% | 5,200 |
| Sep 18, 2026 | 156.50 | 159.95 | 155.00 | 156.50 | 156.50 | - | 2,800 |
| Sep 17, 2026 | 155.90 | 156.95 | 152.00 | 156.50 | 156.50 | 0.38% | 8,800 |
| Sep 16, 2026 | 150.35 | 157.00 | 150.35 | 155.90 | 155.90 | -0.48% | 2,000 |
| Sep 15, 2026 | 158.05 | 159.40 | 155.05 | 156.65 | 156.65 | -0.89% | 8,400 |
| Sep 11, 2026 | 155.00 | 160.00 | 154.55 | 158.05 | 158.05 | 3.10% | 24,400 |
| Sep 10, 2026 | 155.00 | 157.00 | 153.00 | 153.30 | 153.30 | -0.45% | 10,000 |
| Sep 9, 2026 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 6,800 |
| Sep 8, 2026 | 156.00 | 157.00 | 151.15 | 154.00 | 154.00 | -1.06% | 23,600 |
| Sep 7, 2026 | 158.00 | 159.90 | 154.05 | 155.65 | 155.65 | -2.60% | 7,200 |
| Sep 4, 2026 | 159.90 | 160.10 | 155.15 | 159.80 | 159.80 | 0.88% | 13,200 |
| Sep 3, 2026 | 157.75 | 159.85 | 155.00 | 158.40 | 158.40 | 1.38% | 6,800 |
| Sep 2, 2026 | 159.00 | 159.00 | 156.05 | 156.25 | 156.25 | -2.04% | 2,400 |
| Sep 1, 2026 | 157.00 | 160.10 | 151.05 | 159.50 | 159.50 | 1.59% | 14,800 |
| Aug 31, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 1,200 |
| Aug 28, 2026 | 159.00 | 159.80 | 156.00 | 156.00 | 156.00 | -2.44% | 4,000 |
| Aug 27, 2026 | 157.55 | 159.90 | 157.55 | 159.90 | 159.90 | 1.49% | 2,800 |
| Aug 26, 2026 | 159.95 | 162.10 | 154.95 | 157.55 | 157.55 | -2.23% | 15,600 |
| Aug 25, 2026 | 158.00 | 163.95 | 158.00 | 161.15 | 161.15 | 0.66% | 10,000 |
| Aug 24, 2026 | 155.00 | 160.10 | 155.00 | 160.10 | 160.10 | 0.95% | 8,800 |
| Aug 21, 2026 | 160.00 | 160.00 | 154.65 | 158.60 | 158.60 | -0.88% | 43,200 |
| Aug 20, 2026 | 160.00 | 163.30 | 160.00 | 160.00 | 160.00 | - | 26,000 |
| Aug 19, 2026 | 159.70 | 162.00 | 158.00 | 160.00 | 160.00 | 3.39% | 20,800 |
| Aug 18, 2026 | 159.90 | 160.10 | 153.05 | 154.75 | 154.75 | -0.96% | 15,200 |
| Aug 17, 2026 | 159.80 | 160.00 | 153.80 | 156.25 | 156.25 | -2.31% | 14,400 |
| Aug 14, 2026 | 151.00 | 160.00 | 151.00 | 159.95 | 159.95 | 4.24% | 5,600 |
| Aug 13, 2026 | 153.00 | 153.50 | 153.00 | 153.45 | 153.45 | -0.26% | 2,000 |
| Aug 12, 2026 | 157.55 | 157.55 | 153.05 | 153.85 | 153.85 | -2.35% | 6,000 |
| Aug 11, 2026 | 160.00 | 168.10 | 157.00 | 157.55 | 157.55 | -1.53% | 34,400 |
| Aug 10, 2026 | 161.05 | 161.05 | 160.00 | 160.00 | 160.00 | -0.71% | 11,600 |
| Aug 7, 2026 | 153.10 | 161.40 | 153.10 | 161.15 | 161.15 | 2.16% | 14,400 |
| Aug 6, 2026 | 161.90 | 161.90 | 156.00 | 157.75 | 157.75 | 0.03% | 8,000 |
| Aug 5, 2026 | 155.15 | 160.90 | 155.15 | 157.70 | 157.70 | -2.98% | 12,800 |
| Aug 4, 2026 | 156.05 | 163.00 | 156.05 | 162.55 | 162.55 | 2.23% | 19,200 |
| Aug 3, 2026 | 161.90 | 163.05 | 159.00 | 159.00 | 159.00 | 1.21% | 4,000 |
| 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 |