Infollion Research Services Limited (NSE:INFOLLION)
India · Delayed Price · Currency is INR 169.15
-6.30 (-3.59%)
Oct 14, 2026, 10:17 AM IST
NSE:INFOLLION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 172.00 | 172.20 | 169.15 | 169.15 | 169.15 | -3.59% | 4,400 |
| Oct 13, 2026 | 166.50 | 177.35 | 166.50 | 175.45 | 175.45 | 0.57% | 9,200 |
| Oct 12, 2026 | 168.50 | 174.45 | 165.05 | 174.45 | 174.45 | 3.53% | 2,000 |
| Oct 9, 2026 | 168.40 | 170.00 | 167.05 | 168.50 | 168.50 | -0.88% | 5,200 |
| Oct 8, 2026 | 162.80 | 172.00 | 160.00 | 170.00 | 170.00 | 4.42% | 14,400 |
| Oct 7, 2026 | 163.80 | 166.00 | 162.05 | 162.80 | 162.80 | 1.88% | 28,000 |
| Oct 6, 2026 | 160.00 | 167.90 | 158.00 | 159.80 | 159.80 | -0.37% | 64,000 |
| Oct 5, 2026 | 168.40 | 168.40 | 153.20 | 160.40 | 160.40 | 4.16% | 19,200 |
| Oct 1, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 1,200 |
| Sep 30, 2026 | 151.00 | 152.55 | 151.00 | 152.00 | 152.00 | -0.36% | 2,800 |
| Sep 29, 2026 | 146.15 | 154.95 | 145.00 | 152.55 | 152.55 | 0.36% | 10,400 |
| Sep 28, 2026 | 155.55 | 155.55 | 147.00 | 152.00 | 152.00 | -0.88% | 7,200 |
| Sep 25, 2026 | 154.85 | 154.90 | 153.00 | 153.35 | 153.35 | -0.97% | 6,400 |
| Sep 24, 2026 | 152.35 | 155.05 | 148.50 | 154.85 | 154.85 | 1.77% | 10,800 |
| Sep 23, 2026 | 154.00 | 155.55 | 152.00 | 152.15 | 152.15 | -0.23% | 5,600 |
| Sep 22, 2026 | 157.80 | 158.00 | 151.05 | 152.50 | 152.50 | -0.65% | 8,000 |
| Sep 21, 2026 | 159.00 | 159.00 | 153.05 | 153.50 | 153.50 | -1.92% | 6,000 |
| 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 |