Infinity Infoway Limited (BOM:544567)
India
· Delayed Price · Currency is INR 379.95
-10.05 (-2.58%)
At close: Mar 9, 2026
Infinity Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 351.05 | 380.00 | 351.05 | 379.95 | 379.95 | -2.58% | 2,400 |
| Mar 5, 2026 | 392.40 | 392.40 | 380.00 | 390.00 | 390.00 | -0.51% | 2,400 |
| Mar 4, 2026 | 392.00 | 392.00 | 390.95 | 392.00 | 392.00 | 2.75% | 4,000 |
| Mar 2, 2026 | 375.00 | 381.50 | 375.00 | 381.50 | 381.50 | - | 4,800 |
| Feb 26, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 0.37% | 800 |
| Feb 25, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -4.24% | 800 |
| Feb 24, 2026 | 396.95 | 396.95 | 396.95 | 396.95 | 396.95 | 6.39% | 800 |
| Feb 23, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -7.88% | 800 |
| Feb 18, 2026 | 403.30 | 405.00 | 403.30 | 405.00 | 405.00 | 1.25% | 2,400 |
| Feb 12, 2026 | 350.00 | 400.00 | 350.00 | 400.00 | 400.00 | 4.85% | 4,800 |
| Feb 11, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 4.51% | 800 |
| Feb 10, 2026 | 370.00 | 370.00 | 365.05 | 365.05 | 365.05 | -8.18% | 1,600 |
| Feb 6, 2026 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | -1.35% | 800 |
| Feb 5, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.75% | 800 |
| Feb 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 800 |
| Feb 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 800 |
| Feb 1, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.88% | 1,600 |
| Jan 29, 2026 | 406.95 | 410.75 | 387.60 | 388.80 | 388.80 | -4.71% | 20,000 |
| Jan 28, 2026 | 411.95 | 411.95 | 402.00 | 408.00 | 408.00 | 2.51% | 3,200 |
| Jan 27, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.75% | 800 |
| Jan 22, 2026 | 395.00 | 401.00 | 395.00 | 401.00 | 401.00 | 2.81% | 2,400 |
| Jan 20, 2026 | 419.00 | 419.00 | 390.05 | 390.05 | 390.05 | -4.98% | 12,000 |
| Jan 19, 2026 | 411.50 | 411.50 | 410.00 | 410.50 | 410.50 | 4.72% | 4,000 |
| Jan 16, 2026 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | -3.45% | 1,600 |
| Jan 13, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.21% | 800 |
| Jan 9, 2026 | 417.95 | 417.95 | 405.15 | 405.15 | 405.15 | -2.14% | 7,200 |
| Jan 8, 2026 | 402.20 | 414.00 | 402.20 | 414.00 | 414.00 | 3.28% | 3,200 |
| Jan 7, 2026 | 419.00 | 430.00 | 399.50 | 400.85 | 400.85 | -4.06% | 39,200 |
| Jan 6, 2026 | 403.00 | 419.65 | 401.00 | 417.80 | 417.80 | 3.67% | 12,800 |
| Jan 5, 2026 | 401.00 | 403.00 | 400.95 | 403.00 | 403.00 | 0.75% | 7,200 |
| Jan 2, 2026 | 401.00 | 409.95 | 400.00 | 400.00 | 400.00 | 1.01% | 11,200 |
| Jan 1, 2026 | 396.90 | 396.90 | 390.00 | 396.00 | 396.00 | 4.76% | 15,200 |
| Dec 31, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 5.00% | 4,000 |
| Dec 30, 2025 | 352.10 | 365.00 | 352.10 | 360.00 | 360.00 | 1.65% | 7,200 |
| Dec 29, 2025 | 370.10 | 373.00 | 352.05 | 354.15 | 354.15 | -4.28% | 8,800 |
| Dec 26, 2025 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | -2.37% | 4,000 |
| Dec 24, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 3.84% | 800 |
| Dec 23, 2025 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.67% | 3,200 |
| Dec 22, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 4.17% | 3,200 |
| Dec 19, 2025 | 363.00 | 363.00 | 360.00 | 360.00 | 360.00 | -1.37% | 2,400 |
| Dec 18, 2025 | 365.05 | 369.95 | 365.00 | 365.00 | 365.00 | -2.68% | 8,800 |
| Dec 17, 2025 | 381.10 | 381.10 | 375.05 | 375.05 | 375.05 | -3.10% | 1,600 |
| Dec 16, 2025 | 396.90 | 396.90 | 384.50 | 387.05 | 387.05 | 2.38% | 5,600 |
| Dec 15, 2025 | 390.90 | 402.45 | 378.05 | 378.05 | 378.05 | -3.29% | 8,000 |
| Dec 12, 2025 | 365.10 | 390.90 | 365.10 | 390.90 | 390.90 | 4.66% | 1,600 |
| Dec 11, 2025 | 385.00 | 385.00 | 373.50 | 373.50 | 373.50 | -2.99% | 1,600 |
| Dec 5, 2025 | 387.25 | 387.25 | 385.00 | 385.00 | 385.00 | -4.86% | 1,600 |
| Dec 4, 2025 | 405.65 | 415.00 | 404.65 | 404.65 | 404.65 | -4.99% | 15,200 |
| Dec 3, 2025 | 452.80 | 452.80 | 425.90 | 425.90 | 425.90 | -5.00% | 4,800 |
| Dec 2, 2025 | 424.95 | 452.25 | 411.00 | 448.30 | 448.30 | 8.97% | 52,000 |
| Dec 1, 2025 | 388.50 | 411.40 | 388.50 | 411.40 | 411.40 | 10.00% | 48,800 |
| Nov 28, 2025 | 354.00 | 374.00 | 350.00 | 374.00 | 374.00 | 10.00% | 30,400 |
| Nov 26, 2025 | 336.50 | 348.00 | 336.50 | 340.00 | 340.00 | 1.04% | 7,200 |
| Nov 25, 2025 | 316.20 | 336.50 | 315.00 | 336.50 | 336.50 | 1.94% | 14,400 |
| Nov 24, 2025 | 325.05 | 330.30 | 325.05 | 330.10 | 330.10 | -2.91% | 2,400 |
| Nov 21, 2025 | 349.00 | 349.00 | 334.00 | 340.00 | 340.00 | -2.44% | 14,400 |
| Nov 20, 2025 | 341.00 | 348.50 | 341.00 | 348.50 | 348.50 | 1.18% | 9,600 |
| Nov 19, 2025 | 360.50 | 360.50 | 341.00 | 344.45 | 344.45 | -3.31% | 11,200 |
| Nov 18, 2025 | 363.50 | 363.50 | 351.00 | 356.25 | 356.25 | -2.13% | 4,000 |
| Nov 17, 2025 | 364.00 | 364.00 | 346.50 | 364.00 | 364.00 | -1.09% | 11,200 |
| Nov 14, 2025 | 374.00 | 375.00 | 368.00 | 368.00 | 368.00 | -1.75% | 29,600 |
| Nov 13, 2025 | 375.00 | 378.15 | 362.15 | 374.55 | 374.55 | 1.01% | 28,000 |
| Nov 12, 2025 | 381.90 | 382.00 | 370.80 | 370.80 | 370.80 | -2.42% | 4,800 |
| Nov 11, 2025 | 383.90 | 383.90 | 375.00 | 380.00 | 380.00 | -1.04% | 12,800 |
| Nov 10, 2025 | 382.00 | 386.95 | 378.00 | 384.00 | 384.00 | 1.11% | 3,200 |
| Nov 7, 2025 | 360.00 | 382.90 | 360.00 | 379.80 | 379.80 | 2.51% | 16,800 |
| Nov 6, 2025 | 376.35 | 376.35 | 370.00 | 370.50 | 370.50 | -4.39% | 4,800 |
| Nov 4, 2025 | 390.00 | 407.20 | 381.50 | 387.50 | 387.50 | -0.64% | 19,200 |
| Nov 3, 2025 | 372.60 | 399.00 | 372.60 | 390.00 | 390.00 | 4.67% | 16,800 |
| Oct 31, 2025 | 365.75 | 374.40 | 365.05 | 372.60 | 372.60 | 2.01% | 16,000 |
| Oct 30, 2025 | 380.00 | 380.00 | 360.00 | 365.25 | 365.25 | -7.72% | 56,800 |
| Oct 29, 2025 | 424.00 | 439.95 | 390.00 | 395.80 | 395.80 | -2.33% | 72,000 |
| Oct 28, 2025 | 335.00 | 405.65 | 335.00 | 405.25 | 405.25 | 9.88% | 208,800 |
| Oct 27, 2025 | 368.80 | 375.00 | 368.80 | 368.80 | 368.80 | -9.99% | 42,400 |
| Oct 24, 2025 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | -9.99% | 3,200 |
| Oct 23, 2025 | 483.85 | 483.85 | 455.25 | 455.25 | 455.25 | -5.00% | 12,000 |
| Oct 21, 2025 | 479.20 | 479.20 | 470.20 | 479.20 | 479.20 | 5.00% | 54,400 |
| Oct 20, 2025 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 4.99% | 16,000 |
| Oct 17, 2025 | 434.70 | 434.70 | 425.60 | 434.70 | 434.70 | 5.00% | 35,200 |
| Oct 16, 2025 | 414.00 | 414.00 | 400.10 | 414.00 | 414.00 | 5.00% | 51,200 |
| Oct 15, 2025 | 393.00 | 394.30 | 393.00 | 394.30 | 394.30 | 4.99% | 12,800 |
| Oct 14, 2025 | 374.50 | 375.55 | 365.00 | 375.55 | 375.55 | 4.99% | 32,000 |
| Oct 13, 2025 | 352.00 | 357.70 | 343.75 | 357.70 | 357.70 | 4.99% | 49,600 |
| Oct 10, 2025 | 311.00 | 340.70 | 311.00 | 340.70 | 340.70 | 4.99% | 48,000 |
| Oct 9, 2025 | 319.00 | 324.65 | 294.00 | 324.50 | 324.50 | 4.95% | 238,400 |