Infronics Sys.

Infronics Systems Ltd Historical Data

NSEBSE

₹28.54

(-0.73%)

Sep 26, 2025|02:25:00 PM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	31.49	31.49	29.8	30.81	40	74,241	1,547
29-Aug-2025	30.29	31.04	28.51	29.35	94	2,91,326	8,143
01-Sep-2025	31	31	29	29.75	49	71,950	2,174
02-Sep-2025	30.4	30.4	28.71	29.35	31	1,18,883	3,019
03-Sep-2025	30.98	30.98	28.62	29.55	50	1,46,862	3,404
04-Sep-2025	30.15	30.15	28.62	29.23	44	64,148	1,354
05-Sep-2025	30.29	30.29	28.68	29.11	22	29,448	808
08-Sep-2025	28.68	29.97	26.5	27.25	149	4,24,361	12,445
09-Sep-2025	28.9	29.5	28.11	28.83	52	3,10,395	10,340
10-Sep-2025	29.99	29.99	27.12	27.91	56	1,08,848	2,373
11-Sep-2025	27.12	28.96	27.12	27.76	35	22,054	437
12-Sep-2025	28.2	28.5	27	28.15	37	1,15,392	3,413
15-Sep-2025	28.85	29	26.99	29	39	1,04,954	3,501
16-Sep-2025	29	29.8	27.4	28.4	53	90,119	1,922
17-Sep-2025	29.67	29.67	27.32	28.31	33	28,362	627
18-Sep-2025	29.58	29.58	27.85	28.3	45	64,228	1,467
19-Sep-2025	28.32	29.05	28.32	28.99	23	16,033	551
22-Sep-2025	28.99	29.5	28	28.37	42	79,450	1,336
23-Sep-2025	28.94	28.99	27.46	28.99	31	62,687	1,267
24-Sep-2025	29.5	29.5	28.1	28.91	37	70,054	1,585
25-Sep-2025	29.05	29.05	28.15	28.75	22	17,936	530

Infronics Sys.: Related NEWS

No Record Found

Invest wise with Expert advice