Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹314.4

(-0.57%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	331.7	334.5	315.15	315.15	55	63,63,925	16,750
18-Dec-2025	319.4	322	305.05	321	18	15,02,225	3,250
19-Dec-2025	315.1	321	315.1	316	15	12,64,787	3,250
22-Dec-2025	316	323	313	319.4	24	20,55,237	5,750
23-Dec-2025	311	321.35	311	312.05	20	18,21,175	4,250
24-Dec-2025	314	314	306.3	307.35	20	16,32,637	4,250
26-Dec-2025	300.1	310	300.1	305.65	32	32,78,950	7,750
29-Dec-2025	307.05	320.9	307.05	320.05	22	18,18,637	5,250
30-Dec-2025	321	322.1	312.1	320	15	17,44,987	5,250
31-Dec-2025	320	324	304.1	307.2	54	53,57,550	12,000
01-Jan-2026	307.2	308	296	298.6	46	38,93,550	11,000
02-Jan-2026	304	304	296.6	297.25	17	41,67,862	13,500
05-Jan-2026	294	304.95	290	301	16	14,04,725	4,000
06-Jan-2026	307	307	292	292.75	18	13,41,712	3,250
07-Jan-2026	293.2	306.5	287.2	305.25	28	24,51,837	7,250
08-Jan-2026	320.5	320.5	320.5	320.5	10	12,82,000	4,000
09-Jan-2026	336.5	336.5	320	336.35	221	4,52,43,337	84,500
12-Jan-2026	328.25	343.25	320	343.25	85	95,68,825	20,500
13-Jan-2026	340	340	326.1	326.3	49	51,03,050	13,000
14-Jan-2026	324	326.1	316	316.2	26	25,77,675	7,250
16-Jan-2026	308.55	321.5	308.55	314.4	18	18,99,712	5,000

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice