Infollion Research Services Limited (NSE:INFOLLION)
India
· Delayed Price · Currency is INR 214.65
-0.60 (-0.28%)
Apr 29, 2026, 3:26 PM IST
NSE:INFOLLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 216.40 | 218.95 | 213.55 | 214.65 | 214.65 | -0.28% | 22,400 |
| Apr 28, 2026 | 219.85 | 222.00 | 213.10 | 215.25 | 215.25 | -0.92% | 14,800 |
| Apr 27, 2026 | 221.50 | 225.05 | 214.00 | 217.25 | 217.25 | -3.79% | 42,400 |
| Apr 24, 2026 | 243.50 | 243.50 | 224.50 | 225.80 | 225.80 | -7.67% | 43,200 |
| Apr 23, 2026 | 246.35 | 248.95 | 241.30 | 244.55 | 244.55 | -0.73% | 16,400 |
| Apr 22, 2026 | 252.10 | 255.00 | 245.00 | 246.35 | 246.35 | -3.54% | 19,200 |
| Apr 21, 2026 | 256.30 | 259.65 | 252.00 | 255.40 | 255.40 | -2.26% | 54,000 |
| Apr 20, 2026 | 243.35 | 268.00 | 240.00 | 261.30 | 261.30 | 3.06% | 45,200 |
| Apr 17, 2026 | 262.80 | 268.50 | 247.50 | 253.55 | 253.55 | -4.37% | 73,200 |
| Apr 16, 2026 | 339.95 | 384.00 | 261.00 | 265.15 | 265.15 | -18.59% | 264,800 |
| Apr 15, 2026 | 332.00 | 334.00 | 325.00 | 325.70 | 325.70 | 1.29% | 10,000 |
| Apr 13, 2026 | 312.00 | 328.00 | 310.00 | 321.55 | 321.55 | -2.34% | 8,000 |
| Apr 10, 2026 | 325.00 | 329.55 | 325.00 | 329.25 | 329.25 | 0.84% | 1,600 |
| Apr 9, 2026 | 330.00 | 341.90 | 320.05 | 326.50 | 326.50 | -1.06% | 26,000 |
| Apr 8, 2026 | 332.00 | 345.00 | 330.00 | 330.00 | 330.00 | 1.40% | 6,800 |
| Apr 7, 2026 | 305.20 | 329.75 | 305.20 | 325.45 | 325.45 | 1.99% | 5,200 |
| Apr 6, 2026 | 320.00 | 320.00 | 318.50 | 319.10 | 319.10 | -0.13% | 9,600 |
| Apr 2, 2026 | 294.30 | 321.55 | 294.30 | 319.50 | 319.50 | 6.50% | 14,000 |
| Apr 1, 2026 | 294.30 | 300.00 | 294.30 | 300.00 | 300.00 | 5.02% | 2,400 |
| Mar 30, 2026 | 280.00 | 293.90 | 273.00 | 285.65 | 285.65 | 0.79% | 10,400 |
| Mar 27, 2026 | 279.00 | 286.00 | 272.90 | 283.40 | 283.40 | 1.14% | 10,800 |
| Mar 25, 2026 | 240.05 | 290.00 | 240.00 | 280.20 | 280.20 | 0.50% | 20,000 |
| Mar 24, 2026 | 284.05 | 289.90 | 276.10 | 278.80 | 278.80 | -1.48% | 10,400 |
| Mar 23, 2026 | 292.00 | 292.00 | 275.00 | 283.00 | 283.00 | -2.80% | 13,200 |
| Mar 20, 2026 | 291.95 | 295.95 | 282.00 | 291.15 | 291.15 | -0.27% | 6,400 |
| Mar 19, 2026 | 305.20 | 305.20 | 285.00 | 291.95 | 291.95 | -1.72% | 23,600 |
| Mar 18, 2026 | 303.00 | 305.00 | 291.25 | 297.05 | 297.05 | -1.96% | 20,400 |
| Mar 17, 2026 | 305.20 | 310.00 | 302.00 | 303.00 | 303.00 | 1.00% | 19,200 |
| Mar 16, 2026 | 285.05 | 306.00 | 285.05 | 300.00 | 300.00 | 0.32% | 6,000 |
| Mar 13, 2026 | 315.75 | 315.75 | 296.00 | 299.05 | 299.05 | -0.32% | 8,000 |
| Mar 12, 2026 | 305.20 | 315.00 | 300.00 | 300.00 | 300.00 | -2.60% | 3,200 |
| Mar 11, 2026 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -1.28% | 2,800 |
| Mar 10, 2026 | 319.95 | 320.00 | 310.55 | 312.00 | 312.00 | -2.74% | 3,200 |
| Mar 6, 2026 | 310.00 | 325.90 | 310.00 | 320.80 | 320.80 | -0.06% | 16,400 |
| Mar 5, 2026 | 304.00 | 321.00 | 304.00 | 321.00 | 321.00 | 4.63% | 2,000 |
| Mar 4, 2026 | 305.20 | 310.00 | 305.05 | 306.80 | 306.80 | -4.12% | 13,600 |
| Mar 2, 2026 | 305.00 | 320.50 | 305.00 | 320.00 | 320.00 | -0.34% | 2,400 |
| Feb 27, 2026 | 324.00 | 327.00 | 302.40 | 321.10 | 321.10 | 3.58% | 15,600 |
| Feb 26, 2026 | 326.80 | 326.80 | 309.00 | 310.00 | 310.00 | 0.02% | 3,600 |
| Feb 25, 2026 | 318.00 | 318.00 | 302.00 | 309.95 | 309.95 | -1.63% | 6,000 |
| Feb 24, 2026 | 336.00 | 336.00 | 315.00 | 315.10 | 315.10 | -3.54% | 8,400 |
| Feb 23, 2026 | 337.00 | 338.00 | 322.00 | 326.65 | 326.65 | -2.78% | 4,000 |
| Feb 20, 2026 | 346.80 | 346.80 | 330.05 | 336.00 | 336.00 | -1.94% | 4,000 |
| Feb 19, 2026 | 346.00 | 347.00 | 341.00 | 342.65 | 342.65 | -0.01% | 11,200 |
| Feb 18, 2026 | 348.00 | 350.00 | 340.00 | 342.70 | 342.70 | -1.68% | 58,800 |
| Feb 17, 2026 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | -3.45% | 400 |
| Feb 16, 2026 | 342.05 | 361.00 | 320.00 | 361.00 | 361.00 | 2.70% | 19,600 |
| Feb 13, 2026 | 350.00 | 353.00 | 350.00 | 351.50 | 351.50 | -0.52% | 2,000 |
| Feb 12, 2026 | 349.00 | 359.95 | 349.00 | 353.35 | 353.35 | 1.16% | 13,200 |
| Feb 11, 2026 | 355.40 | 355.40 | 345.00 | 349.30 | 349.30 | -2.97% | 3,600 |
| Feb 10, 2026 | 364.95 | 364.95 | 358.00 | 360.00 | 360.00 | 0.06% | 3,600 |
| Feb 9, 2026 | 369.00 | 369.00 | 351.00 | 359.80 | 359.80 | 1.93% | 4,000 |
| Feb 6, 2026 | 354.90 | 354.90 | 343.40 | 353.00 | 353.00 | 0.57% | 3,200 |
| Feb 5, 2026 | 359.00 | 360.00 | 350.00 | 351.00 | 351.00 | -2.50% | 3,600 |
| Feb 4, 2026 | 360.00 | 360.50 | 360.00 | 360.00 | 360.00 | - | 8,400 |
| Feb 3, 2026 | 365.00 | 365.00 | 350.00 | 360.00 | 360.00 | 1.29% | 6,000 |
| Feb 1, 2026 | 351.10 | 361.00 | 351.10 | 355.40 | 355.40 | -1.69% | 3,200 |
| Jan 30, 2026 | 355.00 | 361.50 | 353.00 | 361.50 | 361.50 | 1.46% | 1,200 |
| Jan 29, 2026 | 360.00 | 374.00 | 356.00 | 356.30 | 356.30 | -1.22% | 7,200 |
| Jan 28, 2026 | 360.65 | 360.80 | 360.65 | 360.70 | 360.70 | 1.01% | 1,600 |
| Jan 27, 2026 | 366.50 | 384.00 | 348.00 | 357.10 | 357.10 | -2.16% | 8,400 |
| Jan 23, 2026 | 365.00 | 365.50 | 355.00 | 365.00 | 365.00 | -0.14% | 4,800 |
| Jan 22, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 400 |
| Jan 21, 2026 | 375.00 | 375.00 | 361.25 | 365.50 | 365.50 | -5.06% | 10,000 |
| Jan 20, 2026 | 370.00 | 385.00 | 351.00 | 385.00 | 385.00 | 4.62% | 29,200 |
| Jan 19, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.58% | 400 |
| Jan 16, 2026 | 373.60 | 380.00 | 370.00 | 373.90 | 373.90 | 0.08% | 2,800 |
| Jan 14, 2026 | 365.55 | 390.05 | 365.55 | 373.60 | 373.60 | 0.16% | 2,000 |
| Jan 13, 2026 | 372.00 | 380.80 | 372.00 | 373.00 | 373.00 | -1.52% | 2,800 |
| Jan 12, 2026 | 385.00 | 385.00 | 374.95 | 378.75 | 378.75 | -0.68% | 8,000 |
| Jan 9, 2026 | 382.00 | 382.00 | 380.00 | 381.35 | 381.35 | 0.36% | 2,400 |
| Jan 8, 2026 | 378.05 | 385.00 | 378.05 | 380.00 | 380.00 | -2.06% | 4,800 |
| Jan 7, 2026 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | -0.21% | 1,200 |
| Jan 6, 2026 | 388.00 | 390.00 | 388.00 | 388.80 | 388.80 | 1.78% | 2,000 |
| Jan 5, 2026 | 406.00 | 406.00 | 325.50 | 382.00 | 382.00 | - | 6,000 |
| Jan 2, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.05% | 3,600 |
| Dec 31, 2025 | 375.00 | 391.00 | 375.00 | 390.00 | 390.00 | 3.99% | 3,600 |
| Dec 30, 2025 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | 0.01% | 400 |
| Dec 29, 2025 | 375.00 | 381.95 | 375.00 | 375.00 | 375.00 | -1.83% | 1,600 |
| Dec 26, 2025 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -0.52% | 2,400 |
| Dec 24, 2025 | 398.00 | 398.00 | 378.10 | 384.00 | 384.00 | 1.43% | 4,000 |
| Dec 23, 2025 | 377.40 | 384.00 | 376.00 | 378.60 | 378.60 | -1.92% | 8,800 |
| Dec 22, 2025 | 389.90 | 391.00 | 380.10 | 386.00 | 386.00 | -0.77% | 5,600 |
| Dec 19, 2025 | 376.75 | 389.00 | 370.30 | 389.00 | 389.00 | -0.26% | 5,200 |
| Dec 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.62% | 400 |
| Dec 17, 2025 | 390.00 | 390.00 | 380.00 | 380.05 | 380.05 | -2.55% | 5,600 |
| Dec 16, 2025 | 414.00 | 414.00 | 385.00 | 390.00 | 390.00 | -6.81% | 12,400 |
| Dec 15, 2025 | 413.00 | 419.00 | 410.00 | 418.50 | 418.50 | 0.12% | 6,000 |
| Dec 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1.33% | 400 |
| Dec 11, 2025 | 395.00 | 436.00 | 395.00 | 412.50 | 412.50 | 4.43% | 3,600 |
| Dec 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 1,200 |
| Dec 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 4,000 |
| Dec 8, 2025 | 411.90 | 411.90 | 395.00 | 395.00 | 395.00 | -4.10% | 10,800 |
| Dec 5, 2025 | 387.00 | 420.00 | 387.00 | 411.90 | 411.90 | 5.35% | 9,600 |
| Dec 4, 2025 | 386.80 | 391.00 | 377.00 | 391.00 | 391.00 | 1.82% | 2,800 |
| Dec 3, 2025 | 377.00 | 384.00 | 373.35 | 384.00 | 384.00 | 1.94% | 5,200 |
| Dec 2, 2025 | 381.00 | 381.00 | 375.15 | 376.70 | 376.70 | -1.13% | 3,600 |
| Dec 1, 2025 | 385.00 | 385.00 | 377.55 | 381.00 | 381.00 | 0.08% | 4,800 |
| Nov 28, 2025 | 382.65 | 388.00 | 377.05 | 380.70 | 380.70 | -2.38% | 13,200 |
| Nov 27, 2025 | 389.05 | 392.00 | 381.05 | 390.00 | 390.00 | 0.09% | 2,800 |