Infonative Solutions Limited (BOM:544393)
India
· Delayed Price · Currency is INR 26.31
+0.06 (0.23%)
At close: Mar 9, 2026
Infonative Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.26 | 26.98 | 25.64 | 26.31 | 26.31 | 0.23% | 6,400 |
| Mar 6, 2026 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 4.87% | 3,200 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | -2.61% | 4,800 |
| Mar 4, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 0.19% | 6,400 |
| Mar 2, 2026 | 26.49 | 26.49 | 24.55 | 25.65 | 25.65 | -8.06% | 14,400 |
| Feb 25, 2026 | 26.38 | 27.90 | 26.38 | 27.90 | 27.90 | -4.48% | 3,200 |
| Feb 20, 2026 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 6.22% | 4,800 |
| Feb 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,600 |
| Feb 18, 2026 | 29.52 | 29.52 | 27.50 | 27.50 | 27.50 | -8.79% | 4,800 |
| Feb 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -7.23% | 3,200 |
| Feb 12, 2026 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 4.17% | 3,200 |
| Feb 11, 2026 | 31.05 | 31.20 | 31.05 | 31.20 | 31.20 | - | 8,000 |
| Feb 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.00% | 1,600 |
| Feb 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,600 |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% | 1,600 |
| Feb 3, 2026 | 31.72 | 31.72 | 30.60 | 31.03 | 31.03 | 2.51% | 11,200 |
| Feb 2, 2026 | 30.00 | 30.50 | 30.00 | 30.27 | 30.27 | -0.75% | 4,800 |
| Jan 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.55% | 1,600 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.95 | 30.98 | 30.98 | 8.06% | 4,800 |
| Jan 27, 2026 | 26.50 | 30.50 | 26.50 | 28.67 | 28.67 | 2.58% | 32,000 |
| Jan 21, 2026 | 25.20 | 27.95 | 25.20 | 27.95 | 27.95 | -6.52% | 4,800 |
| Jan 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 1,600 |
| Jan 16, 2026 | 28.52 | 30.00 | 28.52 | 30.00 | 30.00 | -2.02% | 3,200 |
| Jan 14, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.20% | 1,600 |
| Jan 13, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 7.00% | 1,600 |
| Jan 12, 2026 | 29.96 | 29.96 | 28.00 | 28.00 | 28.00 | -6.67% | 4,800 |
| Jan 9, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | -3.23% | 4,800 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,200 |
| Jan 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.65% | 3,200 |
| Jan 6, 2026 | 31.85 | 31.85 | 31.51 | 31.52 | 31.52 | -3.02% | 4,800 |
| Jan 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,600 |
| Jan 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.68% | 1,600 |
| Dec 30, 2025 | 32.30 | 32.30 | 32.25 | 32.28 | 32.28 | 0.22% | 3,200 |
| Dec 29, 2025 | 32.00 | 32.21 | 32.00 | 32.21 | 32.21 | -1.65% | 4,800 |
| Dec 26, 2025 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -3.68% | 3,200 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | 3,200 |
| Dec 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.23% | 1,600 |
| Dec 19, 2025 | 35.10 | 35.15 | 35.10 | 35.12 | 35.12 | -1.35% | 4,800 |
| Dec 18, 2025 | 35.17 | 36.89 | 35.17 | 35.60 | 35.60 | 0.85% | 11,200 |
| Dec 16, 2025 | 33.65 | 35.30 | 33.65 | 35.30 | 35.30 | -0.28% | 3,200 |
| Dec 15, 2025 | 30.85 | 35.40 | 30.85 | 35.40 | 35.40 | 1.14% | 3,200 |
| Dec 12, 2025 | 36.95 | 36.95 | 34.71 | 35.00 | 35.00 | 2.94% | 8,000 |
| Dec 11, 2025 | 32.31 | 34.40 | 32.31 | 34.00 | 34.00 | 5.23% | 11,200 |
| Dec 10, 2025 | 34.00 | 34.50 | 32.31 | 32.31 | 32.31 | 0.03% | 9,600 |
| Dec 9, 2025 | 32.00 | 33.40 | 32.00 | 32.30 | 32.30 | 0.94% | 9,600 |
| Dec 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 1,600 |
| Dec 3, 2025 | 33.19 | 33.19 | 32.65 | 32.65 | 32.65 | -4.34% | 6,400 |
| Dec 2, 2025 | 34.50 | 34.50 | 34.13 | 34.13 | 34.13 | -5.19% | 9,600 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.54% | 1,600 |
| Nov 28, 2025 | 38.59 | 38.59 | 36.50 | 37.32 | 37.32 | 2.95% | 16,000 |
| Nov 26, 2025 | 37.00 | 37.00 | 36.00 | 36.25 | 36.25 | 2.98% | 8,000 |
| Nov 25, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -2.44% | 14,400 |
| Nov 24, 2025 | 38.49 | 38.49 | 36.00 | 36.08 | 36.08 | 5.04% | 6,400 |
| Nov 21, 2025 | 34.68 | 34.68 | 33.90 | 34.35 | 34.35 | -0.15% | 11,200 |
| Nov 20, 2025 | 32.65 | 34.40 | 32.65 | 34.40 | 34.40 | -0.43% | 6,400 |
| Nov 19, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.26% | 1,600 |
| Nov 18, 2025 | 35.05 | 35.57 | 34.10 | 34.46 | 34.46 | -3.04% | 22,400 |
| Nov 17, 2025 | 37.80 | 40.00 | 33.32 | 35.54 | 35.54 | -10.93% | 113,600 |
| Nov 14, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 1,600 |
| Nov 13, 2025 | 40.95 | 40.95 | 39.90 | 39.90 | 39.90 | 5.00% | 27,200 |
| Nov 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | 1,600 |
| Nov 11, 2025 | 36.50 | 38.40 | 36.50 | 38.40 | 38.40 | 3.78% | 8,000 |
| Nov 10, 2025 | 36.75 | 37.50 | 35.30 | 37.00 | 37.00 | -8.35% | 48,000 |
| Nov 7, 2025 | 37.05 | 40.44 | 37.05 | 40.37 | 40.37 | 1.20% | 6,400 |
| Nov 6, 2025 | 39.09 | 39.96 | 39.05 | 39.89 | 39.89 | -0.18% | 16,000 |
| Nov 4, 2025 | 40.30 | 40.40 | 39.95 | 39.96 | 39.96 | 3.15% | 6,400 |
| Nov 3, 2025 | 37.05 | 39.40 | 37.01 | 38.74 | 38.74 | -4.13% | 25,600 |
| Oct 31, 2025 | 36.00 | 42.27 | 36.00 | 40.41 | 40.41 | 14.70% | 294,400 |
| Oct 30, 2025 | 29.41 | 37.53 | 29.40 | 35.23 | 35.23 | 12.63% | 94,400 |
| Oct 29, 2025 | 29.22 | 31.28 | 29.22 | 31.28 | 31.28 | 1.92% | 3,200 |
| Oct 28, 2025 | 29.01 | 30.69 | 28.75 | 30.69 | 30.69 | -1.00% | 6,400 |
| Oct 27, 2025 | 32.50 | 32.50 | 30.80 | 31.00 | 31.00 | -1.68% | 17,600 |
| Oct 24, 2025 | 31.01 | 31.70 | 29.90 | 31.53 | 31.53 | -1.16% | 16,000 |
| Oct 23, 2025 | 31.95 | 31.95 | 31.90 | 31.90 | 31.90 | 1.43% | 8,000 |
| Oct 21, 2025 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | -1.69% | 3,200 |
| Oct 20, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.71% | 1,600 |
| Oct 17, 2025 | 23.10 | 32.50 | 23.10 | 32.22 | 32.22 | 16.40% | 88,000 |
| Oct 16, 2025 | 27.49 | 27.74 | 27.49 | 27.68 | 27.68 | -0.68% | 6,400 |
| Oct 15, 2025 | 27.05 | 27.87 | 26.84 | 27.87 | 27.87 | 3.22% | 11,200 |
| Oct 14, 2025 | 27.69 | 27.69 | 26.90 | 27.00 | 27.00 | -2.49% | 20,800 |
| Oct 13, 2025 | 28.25 | 28.25 | 27.69 | 27.69 | 27.69 | -2.84% | 3,200 |
| Oct 10, 2025 | 29.00 | 29.18 | 28.50 | 28.50 | 28.50 | -2.33% | 11,200 |
| Oct 9, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 29.18 | - | 3,200 |
| Oct 8, 2025 | 29.17 | 29.18 | 28.13 | 29.18 | 29.18 | -2.01% | 16,000 |
| Oct 7, 2025 | 29.80 | 29.80 | 29.78 | 29.78 | 29.78 | -0.07% | 4,800 |
| Oct 6, 2025 | 30.30 | 30.30 | 29.70 | 29.80 | 29.80 | -1.65% | 4,800 |
| Oct 3, 2025 | 30.66 | 30.66 | 30.30 | 30.30 | 30.30 | -1.17% | 4,800 |
| Oct 1, 2025 | 30.15 | 30.70 | 30.10 | 30.66 | 30.66 | 0.36% | 24,000 |
| Sep 30, 2025 | 31.00 | 31.85 | 30.55 | 30.55 | 30.55 | 0.33% | 27,200 |
| Sep 26, 2025 | 30.61 | 31.55 | 30.45 | 30.45 | 30.45 | 0.50% | 9,600 |
| Sep 25, 2025 | 31.99 | 31.99 | 30.30 | 30.30 | 30.30 | -5.28% | 4,800 |
| Sep 23, 2025 | 32.00 | 32.50 | 30.81 | 31.99 | 31.99 | 1.88% | 9,600 |
| Sep 22, 2025 | 32.50 | 32.50 | 31.40 | 31.40 | 31.40 | 1.06% | 9,600 |
| Sep 19, 2025 | 31.12 | 31.12 | 30.60 | 31.07 | 31.07 | 1.84% | 9,600 |
| Sep 18, 2025 | 31.01 | 31.65 | 30.51 | 30.51 | 30.51 | 0.36% | 6,400 |
| Sep 17, 2025 | 31.00 | 31.51 | 30.00 | 30.40 | 30.40 | -1.78% | 19,200 |
| Sep 16, 2025 | 31.50 | 31.50 | 30.81 | 30.95 | 30.95 | -0.16% | 8,000 |
| Sep 15, 2025 | 30.51 | 31.12 | 30.51 | 31.00 | 31.00 | -3.13% | 8,000 |
| Sep 12, 2025 | 31.65 | 32.00 | 31.65 | 32.00 | 32.00 | 0.03% | 3,200 |
| Sep 11, 2025 | 32.00 | 32.00 | 31.43 | 31.99 | 31.99 | 1.78% | 6,400 |