Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹240.05

(4.99%)

Aug 4, 2025|02:29:00 PM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	266.25	277.05	266.25	277.05	15	19,49,150	7,250
08-Jul-2025	282.55	282.55	282.55	282.55	10	19,77,850	7,000
09-Jul-2025	276.9	287.9	276.9	287.9	9	15,27,275	5,500
10-Jul-2025	293.65	293.65	285	285	10	28,50,762	9,750
11-Jul-2025	279.3	279.3	279.3	279.3	2	1,39,650	500
14-Jul-2025	273.75	273.75	273.75	273.75	1	68,437	250
15-Jul-2025	268.4	268.4	268.3	268.3	6	4,69,600	1,750
16-Jul-2025	262.95	262.95	262.95	262.95	11	20,37,862	7,750
17-Jul-2025	268.2	268.2	262.2	262.2	5	6,01,950	2,250
18-Jul-2025	257	257	257	257	1	64,250	250
21-Jul-2025	256.95	262.1	256.95	256.95	4	2,58,237	1,000
22-Jul-2025	254.05	258	253	253	9	6,37,787	2,500
23-Jul-2025	248.5	248.5	248	248.15	11	7,44,437	3,000
24-Jul-2025	245	245	243.2	243.2	5	4,28,300	1,750
25-Jul-2025	243.2	243.2	241.95	241.95	5	3,63,500	1,500
28-Jul-2025	235	240	230	232	16	10,47,662	4,500
29-Jul-2025	231	231	231	231	1	57,750	250
30-Jul-2025	226	226	222.5	222.5	9	64,73,625	28,750
31-Jul-2025	223	231.5	211.5	218.4	24	16,82,062	7,750
01-Aug-2025	228.3	229.3	226.95	228.65	32	33,19,075	14,500

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice