Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 193.00
-2.20 (-1.13%)
May 25, 2026, 10:14 AM IST
NSE:INFOLLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 195.00 | 202.00 | 192.00 | 196.00 | 196.00 | 0.41% | 7,200 |
| May 19, 2026 | 191.15 | 196.00 | 191.15 | 195.20 | 195.20 | 0.41% | 8,400 |
| May 18, 2026 | 204.80 | 204.80 | 190.00 | 194.40 | 194.40 | -5.08% | 28,000 |
| May 15, 2026 | 208.00 | 208.00 | 200.00 | 204.80 | 204.80 | -1.11% | 14,400 |
| May 14, 2026 | 211.00 | 212.00 | 202.10 | 207.10 | 207.10 | -1.69% | 15,200 |
| May 13, 2026 | 213.65 | 213.90 | 209.20 | 210.65 | 210.65 | -1.40% | 5,600 |
| May 12, 2026 | 213.55 | 219.00 | 213.55 | 213.65 | 213.65 | -0.14% | 8,800 |
| May 11, 2026 | 218.90 | 221.90 | 213.50 | 213.95 | 213.95 | -2.31% | 9,600 |
| May 8, 2026 | 213.75 | 224.45 | 213.75 | 219.00 | 219.00 | 1.67% | 9,600 |
| May 7, 2026 | 221.30 | 221.30 | 213.00 | 215.40 | 215.40 | -4.27% | 25,600 |
| May 6, 2026 | 225.35 | 229.90 | 224.50 | 225.00 | 225.00 | -0.09% | 5,200 |
| May 5, 2026 | 229.35 | 230.75 | 224.00 | 225.20 | 225.20 | -1.81% | 6,800 |
| May 4, 2026 | 224.95 | 245.20 | 224.95 | 229.35 | 229.35 | 5.11% | 38,800 |
| Apr 30, 2026 | 213.50 | 230.00 | 207.25 | 218.20 | 218.20 | 1.65% | 15,600 |
| Apr 29, 2026 | 216.40 | 218.95 | 213.55 | 214.65 | 214.65 | -0.28% | 22,400 |
| Apr 28, 2026 | 219.85 | 222.00 | 213.10 | 215.25 | 215.25 | -0.92% | 14,800 |
| Apr 27, 2026 | 221.50 | 225.05 | 214.00 | 217.25 | 217.25 | -3.79% | 42,400 |
| Apr 24, 2026 | 243.50 | 243.50 | 224.50 | 225.80 | 225.80 | -7.67% | 43,200 |
| Apr 23, 2026 | 246.35 | 248.95 | 241.30 | 244.55 | 244.55 | -0.73% | 16,400 |
| Apr 22, 2026 | 252.10 | 255.00 | 245.00 | 246.35 | 246.35 | -3.54% | 19,200 |
| Apr 21, 2026 | 256.30 | 259.65 | 252.00 | 255.40 | 255.40 | -2.26% | 54,000 |
| Apr 20, 2026 | 243.35 | 268.00 | 240.00 | 261.30 | 261.30 | 3.06% | 45,200 |
| Apr 17, 2026 | 262.80 | 268.50 | 247.50 | 253.55 | 253.55 | -4.37% | 73,200 |
| Apr 16, 2026 | 339.95 | 384.00 | 261.00 | 265.15 | 265.15 | -18.59% | 264,800 |
| Apr 15, 2026 | 332.00 | 334.00 | 325.00 | 325.70 | 325.70 | 1.29% | 10,000 |
| Apr 13, 2026 | 312.00 | 328.00 | 310.00 | 321.55 | 321.55 | -2.34% | 8,000 |
| Apr 10, 2026 | 325.00 | 329.55 | 325.00 | 329.25 | 329.25 | 0.84% | 1,600 |
| Apr 9, 2026 | 330.00 | 341.90 | 320.05 | 326.50 | 326.50 | -1.06% | 26,000 |
| Apr 8, 2026 | 332.00 | 345.00 | 330.00 | 330.00 | 330.00 | 1.40% | 6,800 |
| Apr 7, 2026 | 305.20 | 329.75 | 305.20 | 325.45 | 325.45 | 1.99% | 5,200 |
| Apr 6, 2026 | 320.00 | 320.00 | 318.50 | 319.10 | 319.10 | -0.13% | 9,600 |
| 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 |