Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹312.7

(4.99%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	245	245	236.3	238.25	11	6,63,562	2,250
11-Nov-2025	236.9	244.1	236.25	242.25	20	29,74,612	11,000
12-Nov-2025	239.85	245	239.85	243	14	9,72,325	3,250
13-Nov-2025	243	244.85	237.55	243.9	9	7,25,037	2,750
14-Nov-2025	245	245	241.15	244.25	25	18,93,150	7,500
17-Nov-2025	256.45	256.45	256.45	256.45	34	2,86,58,287	1,00,750
18-Nov-2025	269.25	269.25	265	269.25	244	4,15,22,625	1,19,750
19-Nov-2025	273	282.7	270	281.95	343	3,75,10,462	1,03,250
20-Nov-2025	275	280	267.9	274.8	131	1,26,87,000	41,000
21-Nov-2025	274.8	281	271.1	274.8	65	73,14,650	24,250
24-Nov-2025	277.55	280	266.8	269	31	24,63,712	8,250
25-Nov-2025	258	274.95	258	271.55	24	18,07,700	5,000
26-Nov-2025	270.05	283	262.3	281.35	67	1,27,44,800	40,750
27-Nov-2025	281.4	295.4	281.4	295.4	70	79,92,437	21,500
28-Nov-2025	299	310.15	299	310.15	19	23,83,912	7,000
01-Dec-2025	325.65	325.65	316.05	325.65	145	2,75,52,662	58,250
02-Dec-2025	334	341.9	320.1	341.9	88	1,28,04,175	33,750
03-Dec-2025	358.95	358.95	324.85	329.4	286	4,43,04,525	72,500
04-Dec-2025	325	328.55	312.95	312.95	106	1,60,50,462	35,250
05-Dec-2025	303.05	308.75	297.35	297.85	127	1,48,06,087	29,750
08-Dec-2025	294.85	312.7	283.05	312.7	62	71,63,050	18,000

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice