Inflame Appliances Limited (BOM:541083)
India
· Delayed Price · Currency is INR 294.00
-5.75 (-1.92%)
At close: Mar 9, 2026
Inflame Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 290.00 | 297.95 | 285.00 | 294.00 | 294.00 | -1.92% | 4,750 |
| Mar 6, 2026 | 313.90 | 313.90 | 292.40 | 299.75 | 299.75 | 0.89% | 16,000 |
| Mar 5, 2026 | 288.35 | 300.05 | 288.35 | 297.10 | 297.10 | 5.11% | 8,500 |
| Mar 4, 2026 | 291.00 | 294.80 | 280.00 | 282.65 | 282.65 | -5.47% | 8,500 |
| Mar 2, 2026 | 295.00 | 306.05 | 291.00 | 299.00 | 299.00 | 0.55% | 15,250 |
| Feb 27, 2026 | 316.00 | 316.00 | 296.00 | 297.35 | 297.35 | -1.86% | 8,000 |
| Feb 26, 2026 | 304.00 | 307.65 | 301.00 | 303.00 | 303.00 | - | 12,750 |
| Feb 25, 2026 | 301.30 | 314.95 | 301.30 | 303.00 | 303.00 | 0.56% | 4,750 |
| Feb 24, 2026 | 307.00 | 311.95 | 291.60 | 301.30 | 301.30 | -4.95% | 5,000 |
| Feb 23, 2026 | 314.00 | 317.00 | 308.80 | 317.00 | 317.00 | 0.96% | 2,250 |
| Feb 20, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 4.30% | 250 |
| Feb 19, 2026 | 303.25 | 313.95 | 298.00 | 301.05 | 301.05 | -4.43% | 19,500 |
| Feb 18, 2026 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -2.26% | 1,500 |
| Feb 17, 2026 | 321.00 | 325.85 | 321.00 | 322.30 | 322.30 | 0.40% | 2,000 |
| Feb 16, 2026 | 328.90 | 328.90 | 321.00 | 321.00 | 321.00 | -2.42% | 500 |
| Feb 13, 2026 | 328.90 | 329.00 | 328.90 | 328.95 | 328.95 | -0.32% | 500 |
| Feb 12, 2026 | 326.80 | 334.00 | 325.00 | 330.00 | 330.00 | 0.92% | 5,000 |
| Feb 11, 2026 | 324.95 | 327.00 | 318.55 | 327.00 | 327.00 | 0.63% | 3,000 |
| Feb 10, 2026 | 336.00 | 343.85 | 322.35 | 324.95 | 324.95 | -3.14% | 10,000 |
| Feb 9, 2026 | 347.95 | 347.95 | 334.00 | 335.50 | 335.50 | 0.25% | 2,750 |
| Feb 6, 2026 | 328.50 | 337.50 | 321.05 | 334.65 | 334.65 | 1.87% | 6,000 |
| Feb 5, 2026 | 324.45 | 328.50 | 312.00 | 328.50 | 328.50 | 1.25% | 7,000 |
| Feb 4, 2026 | 325.50 | 325.50 | 324.00 | 324.45 | 324.45 | 1.98% | 3,750 |
| Feb 3, 2026 | 318.15 | 318.15 | 314.00 | 318.15 | 318.15 | 5.00% | 5,000 |
| Feb 2, 2026 | 300.05 | 309.00 | 300.00 | 303.00 | 303.00 | -0.48% | 4,000 |
| Feb 1, 2026 | 297.00 | 309.85 | 292.50 | 304.45 | 304.45 | 1.48% | 4,000 |
| Jan 30, 2026 | 303.00 | 312.90 | 298.05 | 300.00 | 300.00 | -1.53% | 22,750 |
| Jan 29, 2026 | 300.00 | 313.40 | 300.00 | 304.65 | 304.65 | 0.66% | 7,500 |
| Jan 28, 2026 | 307.05 | 311.95 | 302.50 | 302.65 | 302.65 | -2.31% | 8,750 |
| Jan 27, 2026 | 304.25 | 309.80 | 295.10 | 309.80 | 309.80 | 0.81% | 5,250 |
| Jan 23, 2026 | 318.40 | 318.40 | 305.00 | 307.30 | 307.30 | -1.14% | 3,750 |
| Jan 22, 2026 | 300.00 | 311.20 | 295.00 | 310.85 | 310.85 | 4.86% | 6,750 |
| Jan 21, 2026 | 301.00 | 308.50 | 290.65 | 296.45 | 296.45 | -1.69% | 12,750 |
| Jan 20, 2026 | 313.00 | 325.00 | 299.00 | 301.55 | 301.55 | -4.13% | 18,750 |
| Jan 19, 2026 | 307.50 | 318.00 | 303.00 | 314.55 | 314.55 | 0.05% | 6,750 |
| Jan 16, 2026 | 308.55 | 321.50 | 308.55 | 314.40 | 314.40 | -0.57% | 6,000 |
| Jan 14, 2026 | 324.00 | 326.10 | 316.00 | 316.20 | 316.20 | -3.10% | 8,000 |
| Jan 13, 2026 | 340.00 | 340.00 | 326.10 | 326.30 | 326.30 | -4.94% | 15,500 |
| Jan 12, 2026 | 328.25 | 343.25 | 320.00 | 343.25 | 343.25 | 2.05% | 29,250 |
| Jan 9, 2026 | 336.50 | 336.50 | 320.00 | 336.35 | 336.35 | 4.95% | 134,750 |
| Jan 8, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 5.00% | 4,000 |
| Jan 7, 2026 | 293.20 | 306.50 | 287.20 | 305.25 | 305.25 | 4.27% | 8,250 |
| Jan 6, 2026 | 307.00 | 307.00 | 292.00 | 292.75 | 292.75 | -2.74% | 4,500 |
| Jan 5, 2026 | 294.00 | 304.95 | 290.00 | 301.00 | 301.00 | 1.26% | 4,750 |
| Jan 2, 2026 | 304.00 | 304.00 | 296.60 | 297.25 | 297.25 | -0.45% | 14,000 |
| Jan 1, 2026 | 307.20 | 308.00 | 296.00 | 298.60 | 298.60 | -2.80% | 13,000 |
| Dec 31, 2025 | 320.00 | 324.00 | 304.10 | 307.20 | 307.20 | -4.00% | 17,250 |
| Dec 30, 2025 | 321.00 | 322.10 | 312.10 | 320.00 | 320.00 | -0.02% | 5,500 |
| Dec 29, 2025 | 307.05 | 320.90 | 307.05 | 320.05 | 320.05 | 4.71% | 5,750 |
| Dec 26, 2025 | 300.10 | 310.00 | 300.10 | 305.65 | 305.65 | -0.55% | 10,750 |
| Dec 24, 2025 | 314.00 | 314.00 | 306.30 | 307.35 | 307.35 | -1.51% | 5,250 |
| Dec 23, 2025 | 311.00 | 321.35 | 311.00 | 312.05 | 312.05 | -2.30% | 5,750 |
| Dec 22, 2025 | 316.00 | 323.00 | 313.00 | 319.40 | 319.40 | 1.08% | 6,500 |
| Dec 19, 2025 | 315.10 | 321.00 | 315.10 | 316.00 | 316.00 | -1.56% | 4,000 |
| Dec 18, 2025 | 319.40 | 322.00 | 305.05 | 321.00 | 321.00 | 1.86% | 4,750 |
| Dec 17, 2025 | 331.70 | 334.50 | 315.15 | 315.15 | 315.15 | -4.99% | 19,750 |
| Dec 16, 2025 | 325.00 | 335.00 | 317.30 | 331.70 | 331.70 | 2.06% | 9,000 |
| Dec 15, 2025 | 330.00 | 339.80 | 323.05 | 325.00 | 325.00 | -1.17% | 7,750 |
| Dec 12, 2025 | 305.35 | 329.50 | 298.20 | 328.85 | 328.85 | 4.78% | 20,500 |
| Dec 11, 2025 | 333.00 | 333.00 | 313.00 | 313.85 | 313.85 | -4.74% | 15,750 |
| Dec 10, 2025 | 333.10 | 337.00 | 320.00 | 329.45 | 329.45 | 0.35% | 33,250 |
| Dec 9, 2025 | 307.00 | 328.30 | 305.30 | 328.30 | 328.30 | 4.99% | 12,750 |
| Dec 8, 2025 | 294.85 | 312.70 | 283.05 | 312.70 | 312.70 | 4.99% | 23,750 |
| Dec 5, 2025 | 303.05 | 308.75 | 297.35 | 297.85 | 297.85 | -4.83% | 49,250 |
| Dec 4, 2025 | 325.00 | 328.55 | 312.95 | 312.95 | 312.95 | -4.99% | 51,000 |
| Dec 3, 2025 | 358.95 | 358.95 | 324.85 | 329.40 | 329.40 | -3.66% | 129,250 |
| Dec 2, 2025 | 334.00 | 341.90 | 320.10 | 341.90 | 341.90 | 4.99% | 38,250 |
| Dec 1, 2025 | 325.65 | 325.65 | 316.05 | 325.65 | 325.65 | 5.00% | 85,000 |
| Nov 28, 2025 | 299.00 | 310.15 | 299.00 | 310.15 | 310.15 | 4.99% | 7,750 |
| Nov 27, 2025 | 281.40 | 295.40 | 281.40 | 295.40 | 295.40 | 4.99% | 27,500 |
| Nov 26, 2025 | 270.05 | 283.00 | 262.30 | 281.35 | 281.35 | 3.61% | 45,750 |
| Nov 25, 2025 | 258.00 | 274.95 | 258.00 | 271.55 | 271.55 | 0.95% | 6,750 |
| Nov 24, 2025 | 277.55 | 280.00 | 266.80 | 269.00 | 269.00 | -2.11% | 9,000 |
| Nov 21, 2025 | 274.80 | 281.00 | 271.10 | 274.80 | 274.80 | - | 26,500 |
| Nov 20, 2025 | 275.00 | 280.00 | 267.90 | 274.80 | 274.80 | -2.54% | 46,500 |
| Nov 19, 2025 | 273.00 | 282.70 | 270.00 | 281.95 | 281.95 | 4.72% | 134,250 |
| Nov 18, 2025 | 269.25 | 269.25 | 265.00 | 269.25 | 269.25 | 4.99% | 154,250 |
| Nov 17, 2025 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | 4.99% | 111,750 |
| Nov 14, 2025 | 245.00 | 245.00 | 241.15 | 244.25 | 244.25 | 0.14% | 7,750 |
| Nov 13, 2025 | 243.00 | 244.85 | 237.55 | 243.90 | 243.90 | 0.37% | 3,000 |
| Nov 12, 2025 | 239.85 | 245.00 | 239.85 | 243.00 | 243.00 | 0.31% | 4,000 |
| Nov 11, 2025 | 236.90 | 244.10 | 236.25 | 242.25 | 242.25 | 1.68% | 12,500 |
| Nov 10, 2025 | 245.00 | 245.00 | 236.30 | 238.25 | 238.25 | -1.95% | 2,750 |
| Nov 7, 2025 | 244.20 | 248.00 | 240.00 | 243.00 | 243.00 | -0.49% | 7,500 |
| Nov 6, 2025 | 237.10 | 244.80 | 237.10 | 244.20 | 244.20 | -0.33% | 1,500 |
| Nov 4, 2025 | 242.20 | 245.00 | 242.20 | 245.00 | 245.00 | 0.14% | 4,500 |
| Nov 3, 2025 | 250.00 | 250.00 | 241.80 | 244.65 | 244.65 | 1.18% | 9,750 |
| Oct 31, 2025 | 248.55 | 251.75 | 241.80 | 241.80 | 241.80 | 0.83% | 9,000 |
| Oct 30, 2025 | 242.00 | 242.00 | 234.00 | 239.80 | 239.80 | -2.12% | 20,250 |
| Oct 29, 2025 | 242.35 | 245.00 | 242.35 | 245.00 | 245.00 | 1.09% | 3,000 |
| Oct 28, 2025 | 242.00 | 246.00 | 241.00 | 242.35 | 242.35 | -1.06% | 6,500 |
| Oct 27, 2025 | 260.85 | 260.85 | 243.15 | 244.95 | 244.95 | -2.74% | 22,500 |
| Oct 24, 2025 | 266.70 | 266.70 | 251.85 | 251.85 | 251.85 | -5.00% | 41,750 |
| Oct 23, 2025 | 272.00 | 277.90 | 257.00 | 265.10 | 265.10 | 0.15% | 18,500 |
| Oct 21, 2025 | 266.85 | 266.85 | 261.90 | 264.70 | 264.70 | 4.05% | 1,250 |
| Oct 20, 2025 | 255.10 | 255.10 | 250.00 | 254.40 | 254.40 | -0.27% | 3,500 |
| Oct 17, 2025 | 255.00 | 258.60 | 252.95 | 255.10 | 255.10 | 3.22% | 12,500 |
| Oct 16, 2025 | 250.00 | 251.00 | 246.00 | 247.15 | 247.15 | 0.55% | 14,500 |
| Oct 15, 2025 | 250.00 | 252.00 | 244.95 | 245.80 | 245.80 | 0.35% | 14,000 |
| Oct 14, 2025 | 246.00 | 246.00 | 238.00 | 244.95 | 244.95 | 0.35% | 6,750 |