Skip to main content
Infronics Systems Limited (BOM:537985)
India flag India · Delayed Price · Currency is INR
18.29
+0.79 (4.51%)
At close: Apr 28, 2026

Infronics Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6618.6617.6318.2618.26-0.16%809
Apr 28, 202617.4218.3617.2618.2918.294.51%3,422
Apr 27, 202617.6618.5417.0517.5017.50-0.91%3,743
Apr 24, 202618.4318.4317.2217.6617.660.57%2,908
Apr 23, 202618.0118.7717.2317.5617.56-2.82%2,559
Apr 22, 202618.8019.6817.8718.0718.07-3.88%5,830
Apr 21, 202619.1119.5018.5618.8018.80-3.59%2,268
Apr 20, 202618.7019.8817.7019.5019.504.45%2,907
Apr 17, 202619.6519.6518.0018.6718.672.53%7,321
Apr 16, 202619.6919.6917.8018.2118.211.73%5,972
Apr 15, 202616.6018.0016.6017.9017.907.90%7,354
Apr 13, 202616.0016.7015.6316.5916.59-0.54%804
Apr 10, 202616.7716.7715.0016.6816.688.10%17,015
Apr 9, 202615.5515.5514.0915.4315.434.40%5,470
Apr 8, 202615.8015.8014.5014.7814.782.28%25,541
Apr 7, 202616.0016.0014.0114.4514.45-3.67%2,913
Apr 6, 202614.9615.9014.9315.0015.000.27%2,880
Apr 2, 202615.0015.0013.6114.9614.963.67%2,113
Apr 1, 202613.3614.6213.0214.4314.438.01%5,611
Mar 30, 202613.9914.7713.0013.3613.36-5.72%58,861
Mar 27, 202615.2015.4914.0014.1714.17-8.64%10,842
Mar 25, 202616.7416.7415.0015.5115.514.59%5,378
Mar 24, 202617.0017.0014.4014.8314.83-4.08%33,600
Mar 23, 202621.8023.0715.3915.4615.46-19.60%390,153
Mar 20, 202618.8919.2318.0019.2319.2319.96%26,329
Mar 19, 202616.8016.8014.1116.0316.037.95%5,035
Mar 18, 202614.6916.4514.0114.8514.851.02%7,420
Mar 17, 202613.5115.7013.5114.7014.701.38%1,504
Mar 16, 202615.7715.7713.7714.5014.50-1.36%3,462
Mar 13, 202614.9914.9913.5014.7014.70-1.80%3,883
Mar 12, 202615.3915.3914.2014.9714.972.39%1,932
Mar 11, 202616.4016.4014.0214.6214.620.97%2,704
Mar 10, 202614.7514.8813.5014.4814.480.56%2,626
Mar 9, 202616.9016.9013.5014.4014.40-5.01%2,660
Mar 6, 202616.4916.4915.0015.1615.16-5.13%3,588
Mar 5, 202618.0018.0015.1315.9815.98-9.31%18,413
Mar 4, 202617.0318.9016.4817.6217.621.50%1,622
Mar 2, 202619.0019.9115.3617.3617.36-6.31%6,728
Feb 27, 202620.3920.3918.2418.5318.53-2.58%1,748
Feb 26, 202619.2019.5018.5019.0219.02-0.94%1,388
Feb 25, 202618.3319.3018.3319.2019.201.53%1,702
Feb 24, 202620.9920.9918.9018.9118.91-3.67%2,867
Feb 23, 202620.7920.7919.0019.6319.631.03%467
Feb 20, 202619.7819.7819.0019.4319.433.68%1,410
Feb 19, 202620.5020.5018.5018.7418.74-0.69%1,079
Feb 18, 202620.0020.0017.7018.8718.870.91%5,449
Feb 17, 202619.9019.9018.5018.7018.70-0.95%19,889
Feb 16, 202620.0020.0018.8318.8818.88-4.07%2,524
Feb 13, 202621.4921.4919.0019.6819.680.77%2,789
Feb 12, 202619.5420.7119.0019.5319.530.46%3,148
Feb 11, 202620.0020.0018.8019.4419.440.31%3,864
Feb 10, 202620.8223.7517.6619.3819.38-6.92%16,635
Feb 9, 202623.8023.8020.0220.8220.82-1.00%3,542
Feb 6, 202620.7922.8019.0121.0321.035.20%633
Feb 5, 202620.4920.4919.0019.9919.99-0.50%1,987
Feb 4, 202623.9923.9919.8120.0920.09-7.29%7,648
Feb 3, 202622.0022.0019.6721.6721.6712.69%4,317
Feb 2, 202620.3220.3218.6619.2319.23-2.63%2,181
Feb 1, 202620.8920.8919.0119.7519.75-0.75%4,243
Jan 30, 202620.9320.9319.0019.9019.90-0.25%1,071
Jan 29, 202620.2720.2718.5519.9519.955.78%1,752
Jan 28, 202621.6921.6918.2018.8618.86-8.71%7,513
Jan 27, 202622.4422.4420.5120.6620.66-4.35%1,721
Jan 23, 202622.9922.9921.1021.6021.60-1.73%2,739
Jan 22, 202623.7023.7021.0121.9821.98-1.66%1,420
Jan 21, 202622.4922.4921.1022.3522.35-0.62%764
Jan 20, 202624.7024.7020.1122.4922.490.40%2,822
Jan 19, 202622.5022.9821.4222.4022.40-1.67%1,327
Jan 16, 202624.7024.7022.4022.7822.78-2.19%1,292
Jan 14, 202623.3923.3923.2923.2923.292.15%1,032
Jan 13, 202623.9523.9522.3922.8022.80-4.80%488
Jan 12, 202622.9724.7922.2523.9523.954.27%2,694
Jan 9, 202625.3525.3522.7022.9722.97-2.71%4,010
Jan 8, 202625.4025.4022.7223.6123.61-0.25%4,294
Jan 7, 202623.9924.9723.4023.6723.671.85%2,731
Jan 6, 202625.4925.4923.0023.2423.24-8.83%14,720
Jan 5, 202626.7726.7725.0025.4925.49-0.59%339
Jan 2, 202626.7526.7525.0125.6425.643.30%2,488
Jan 1, 202626.7826.7824.0024.8224.82-0.32%810
Dec 31, 202526.7926.7924.0124.9024.90-1.31%870
Dec 30, 202523.0126.0023.0125.2325.232.23%1,660
Dec 29, 202525.1725.1722.8224.6824.681.69%724
Dec 26, 202523.9924.9823.4324.2724.274.48%1,360
Dec 24, 202524.2824.2823.0323.2323.23-1.86%1,034
Dec 23, 202524.3824.3822.7223.6723.671.20%4,635
Dec 22, 202524.9924.9922.4123.3923.39-1.10%2,268
Dec 19, 202523.8923.8923.0123.6523.651.94%1,360
Dec 18, 202524.9724.9723.1523.2023.20-3.89%1,547
Dec 17, 202524.9824.9823.3124.1424.140.84%421
Dec 16, 202523.1525.3423.1523.9423.94-0.17%1,292
Dec 15, 202523.9725.4023.1123.9823.980.04%3,214
Dec 12, 202526.2526.2522.5623.9723.97-5.63%6,411
Dec 11, 202526.6126.6125.1225.4025.40-1.82%2,126
Dec 10, 202526.8726.9925.5725.8725.87-3.43%2,958
Dec 9, 202525.5026.9325.1626.7926.79-0.78%459
Dec 8, 202526.8527.2025.3227.0027.003.53%1,292
Dec 5, 202526.9426.9425.6426.0826.08-1.62%915
Dec 4, 202527.9927.9925.6726.5126.51-1.60%3,381
Dec 3, 202526.8826.9426.2426.9426.940.19%197
Dec 2, 202527.9027.9026.0026.8926.890.86%1,586