Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹251.85

(-5.00%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	285.5	288	277.05	283.2	13	13,48,400	4,250
26-Sep-2025	285.7	285.95	269.05	269.35	23	26,72,075	8,250
29-Sep-2025	273	281	273	281	10	19,97,137	7,250
30-Sep-2025	281.05	284.95	266.95	267.95	24	24,44,775	7,750
01-Oct-2025	276.95	276.95	261.25	266.5	22	15,43,450	4,250
03-Oct-2025	271.4	279.8	270.95	279.8	19	17,02,625	5,250
06-Oct-2025	279.8	293.75	268.7	270.35	35	27,82,462	6,250
07-Oct-2025	270.35	270.35	265.45	265.5	18	18,03,037	6,250
08-Oct-2025	260.5	260.5	252.25	252.25	31	27,05,912	9,500
09-Oct-2025	252	252	239.65	242.1	48	50,04,387	17,750
10-Oct-2025	254.2	254.2	252.9	254.2	58	1,40,43,187	49,750
13-Oct-2025	256.9	266.8	241.5	244.1	86	74,64,550	25,000
14-Oct-2025	246	246	238	244.95	22	16,46,712	5,750
15-Oct-2025	250	252	244.95	245.8	19	34,37,237	14,000
16-Oct-2025	250	251	246	247.15	32	36,20,925	13,750
17-Oct-2025	255	258.6	252.95	255.1	36	31,88,775	12,000
20-Oct-2025	255.1	255.1	250	254.4	12	8,86,662	3,250
21-Oct-2025	266.85	266.85	261.9	264.7	5	3,30,775	1,250
23-Oct-2025	272	277.9	257	265.1	62	50,10,025	13,000
24-Oct-2025	266.7	266.7	251.85	251.85	90	1,05,60,050	36,500

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice