Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹305.65

(-0.55%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	307	328.3	305.3	328.3	44	40,95,987	10,500
10-Dec-2025	333.1	337	320	329.45	49	1,09,63,987	29,000
11-Dec-2025	333	333	313	313.85	51	50,54,600	14,000
12-Dec-2025	305.35	329.5	298.2	328.85	48	64,17,687	16,000
15-Dec-2025	330	339.8	323.05	325	18	25,64,537	6,000
16-Dec-2025	325	335	317.3	331.7	20	29,49,012	8,000
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

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice