Infronics Sys.

Infronics Systems Ltd Historical Data

NSEBSE

₹23.89

(2.97%)

Dec 19, 2025|09:48:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	28.84	28.84	26.02	26.83	36	81,776	2,171
20-Nov-2025	27.99	28.4	25.67	27.43	49	1,45,787	4,187
21-Nov-2025	29.7	29.7	26.45	27.8	43	88,141	2,460
24-Nov-2025	31.99	31.99	25.2	28.19	62	93,652	1,987
25-Nov-2025	30.8	30.8	26.62	27.61	27	32,321	605
26-Nov-2025	30.7	30.7	27	28.1	28	9,355	140
27-Nov-2025	30.1	30.1	25.58	27.12	92	2,90,782	5,455
28-Nov-2025	28.84	29.5	25.75	27.53	47	1,11,045	3,006
01-Dec-2025	28.98	28.98	26.55	26.66	33	51,662	1,694
02-Dec-2025	27.9	27.9	26	26.89	45	42,194	1,060
03-Dec-2025	26.88	26.94	26.24	26.94	8	5,283	167
04-Dec-2025	27.99	27.99	25.67	26.51	49	89,172	1,372
05-Dec-2025	26.94	26.94	25.64	26.08	28	24,002	807
08-Dec-2025	26.85	27.2	25.32	27	30	33,422	1,000
09-Dec-2025	25.5	26.93	25.16	26.79	24	12,020	292
10-Dec-2025	26.87	26.99	25.57	25.87	41	76,320	1,653
11-Dec-2025	26.61	26.61	25.12	25.4	29	54,097	1,864
12-Dec-2025	26.25	26.25	22.56	23.97	119	1,54,037	4,299
15-Dec-2025	23.97	25.4	23.11	23.98	43	76,866	2,614
16-Dec-2025	23.15	25.34	23.15	23.94	31	30,641	1,218
17-Dec-2025	24.98	24.98	23.31	24.14	25	10,190	324
18-Dec-2025	24.97	24.97	23.15	23.2	32	36,079	1,072

Infronics Sys.: Related NEWS

No Record Found

Invest wise with Expert advice