Infollion Research Services Limited INFOLLION
NSE · India · Commercial Services
INR 271.00+7.25 (+2.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 154.00 | +1.32% | INR 152.00 | INR 154.00 | INR 152.00 | 1.20K |
| 2026-09-30 | INR 152.00 | -0.36% | INR 151.00 | INR 152.55 | INR 151.00 | 2.80K |
| 2026-09-29 | INR 152.55 | +0.36% | INR 146.15 | INR 154.95 | INR 145.00 | 10.40K |
| 2026-09-28 | INR 152.00 | -0.88% | INR 155.55 | INR 155.55 | INR 147.00 | 7.20K |
| 2026-09-25 | INR 153.35 | -0.97% | INR 154.85 | INR 154.90 | INR 153.00 | 6.40K |
| 2026-09-24 | INR 154.85 | +1.77% | INR 152.35 | INR 155.05 | INR 148.50 | 10.80K |
| 2026-09-23 | INR 152.15 | -0.23% | INR 154.00 | INR 155.55 | INR 152.00 | 5.60K |
| 2026-09-22 | INR 152.50 | -0.65% | INR 157.80 | INR 158.00 | INR 151.05 | 8.00K |
| 2026-09-21 | INR 153.50 | -1.92% | INR 159.00 | INR 159.00 | INR 153.05 | 6.00K |
| 2026-09-18 | INR 156.50 | 0.00% | INR 156.50 | INR 159.95 | INR 155.00 | 2.80K |
| 2026-09-17 | INR 156.50 | +0.38% | INR 155.90 | INR 156.95 | INR 152.00 | 8.80K |
| 2026-09-16 | INR 155.90 | -0.48% | INR 150.35 | INR 157.00 | INR 150.35 | 2.00K |
| 2026-09-15 | INR 156.65 | -0.89% | INR 158.05 | INR 159.40 | INR 155.05 | 8.40K |
| 2026-09-11 | INR 158.05 | +3.10% | INR 155.00 | INR 160.00 | INR 154.55 | 24.40K |
| 2026-09-10 | INR 153.30 | -0.45% | INR 155.00 | INR 157.00 | INR 153.00 | 10.00K |
| 2026-09-09 | INR 154.00 | 0.00% | INR 153.00 | INR 157.00 | INR 153.00 | 6.80K |
| 2026-09-08 | INR 154.00 | -1.06% | INR 156.00 | INR 157.00 | INR 151.15 | 23.60K |
| 2026-09-07 | INR 155.65 | -2.60% | INR 158.00 | INR 159.90 | INR 154.05 | 7.20K |
| 2026-09-04 | INR 159.80 | +0.88% | INR 159.90 | INR 160.10 | INR 155.15 | 13.20K |
| 2026-09-03 | INR 158.40 | +1.38% | INR 157.75 | INR 159.85 | INR 155.00 | 6.80K |
| 2026-09-02 | INR 156.25 | -2.04% | INR 159.00 | INR 159.00 | INR 156.05 | 2.40K |
| 2026-09-01 | INR 159.50 | +1.59% | INR 157.00 | INR 160.10 | INR 151.05 | 14.80K |
| 2026-08-31 | INR 157.00 | +0.64% | INR 156.00 | INR 157.00 | INR 156.00 | 1.20K |
| 2026-08-28 | INR 156.00 | -2.44% | INR 159.00 | INR 159.80 | INR 156.00 | 4.00K |
| 2026-08-27 | INR 159.90 | +1.49% | INR 157.55 | INR 159.90 | INR 157.55 | 2.80K |
| 2026-08-26 | INR 157.55 | -2.23% | INR 159.95 | INR 162.10 | INR 154.95 | 15.60K |
| 2026-08-25 | INR 161.15 | +0.66% | INR 158.00 | INR 163.95 | INR 158.00 | 10.00K |
| 2026-08-24 | INR 160.10 | +0.95% | INR 155.00 | INR 160.10 | INR 155.00 | 8.80K |
| 2026-08-21 | INR 158.60 | -0.87% | INR 160.00 | INR 160.00 | INR 154.65 | 43.20K |
| 2026-08-20 | INR 160.00 | 0.00% | INR 160.00 | INR 163.30 | INR 160.00 | 26.00K |
| 2026-08-19 | INR 160.00 | +3.39% | INR 159.70 | INR 162.00 | INR 158.00 | 20.80K |
| 2026-08-18 | INR 154.75 | -0.96% | INR 159.90 | INR 160.10 | INR 153.05 | 15.20K |
| 2026-08-17 | INR 156.25 | -2.31% | INR 159.80 | INR 160.00 | INR 153.80 | 14.40K |
| 2026-08-14 | INR 159.95 | +4.24% | INR 151.00 | INR 160.00 | INR 151.00 | 5.60K |
| 2026-08-13 | INR 153.45 | -0.26% | INR 153.00 | INR 153.50 | INR 153.00 | 2.00K |
| 2026-08-12 | INR 153.85 | -2.35% | INR 157.55 | INR 157.55 | INR 153.05 | 6.00K |
| 2026-08-11 | INR 157.55 | -1.53% | INR 160.00 | INR 168.10 | INR 157.00 | 34.40K |
| 2026-08-10 | INR 160.00 | -0.71% | INR 161.05 | INR 161.05 | INR 160.00 | 11.60K |
| 2026-08-07 | INR 161.15 | +2.16% | INR 153.10 | INR 161.40 | INR 153.10 | 14.40K |
| 2026-08-06 | INR 157.75 | +0.03% | INR 161.90 | INR 161.90 | INR 156.00 | 8.00K |
| 2026-08-05 | INR 157.70 | -2.98% | INR 155.15 | INR 160.90 | INR 155.15 | 12.80K |
| 2026-08-04 | INR 162.55 | +2.23% | INR 156.05 | INR 163.00 | INR 156.05 | 19.20K |
| 2026-08-03 | INR 159.00 | +1.21% | INR 161.90 | INR 163.05 | INR 159.00 | 4.00K |
| 2026-07-31 | INR 157.10 | -1.90% | INR 159.85 | INR 160.00 | INR 154.95 | 21.60K |
| 2026-07-30 | INR 160.15 | +0.09% | INR 163.00 | INR 163.00 | INR 157.30 | 21.20K |
| 2026-07-29 | INR 160.00 | -1.17% | INR 161.90 | INR 162.40 | INR 159.15 | 10.00K |
| 2026-07-28 | INR 161.90 | +1.98% | INR 158.75 | INR 161.90 | INR 156.00 | 8.80K |
| 2026-07-27 | INR 158.75 | -0.72% | INR 160.05 | INR 163.05 | INR 157.00 | 10.00K |
| 2026-07-24 | INR 159.90 | +0.22% | INR 161.60 | INR 161.60 | INR 159.00 | 4.40K |
| 2026-07-23 | INR 159.55 | -4.77% | INR 169.00 | INR 169.00 | INR 155.25 | 37.60K |
| 2026-07-22 | INR 167.55 | -0.65% | INR 168.00 | INR 171.20 | INR 167.55 | 5.20K |
| 2026-07-21 | INR 168.65 | -0.18% | INR 168.65 | INR 172.35 | INR 168.60 | 2.00K |
| 2026-07-20 | INR 168.95 | -0.50% | INR 169.80 | INR 177.95 | INR 168.55 | 12.00K |
| 2026-07-17 | INR 169.80 | -1.22% | INR 170.40 | INR 174.75 | INR 169.00 | 21.20K |
| 2026-07-16 | INR 171.90 | -3.99% | INR 179.10 | INR 179.10 | INR 170.00 | 25.20K |
| 2026-07-15 | INR 179.05 | -2.45% | INR 184.00 | INR 189.00 | INR 177.15 | 14.00K |
| 2026-07-14 | INR 183.55 | +6.56% | INR 172.30 | INR 198.00 | INR 172.30 | 31.60K |
| 2026-07-13 | INR 172.25 | +0.73% | INR 171.00 | INR 172.25 | INR 169.05 | 7.20K |
| 2026-07-10 | INR 171.00 | +0.53% | INR 173.75 | INR 177.90 | INR 170.00 | 9.60K |
| 2026-07-09 | INR 170.10 | +0.06% | INR 180.85 | INR 180.85 | INR 169.50 | 24.00K |
| 2026-07-08 | INR 170.00 | -0.73% | INR 172.00 | INR 172.00 | INR 169.50 | 5.20K |
| 2026-07-07 | INR 171.25 | -0.64% | INR 172.35 | INR 174.05 | INR 171.00 | 3.60K |
| 2026-07-06 | INR 172.35 | -1.03% | INR 175.00 | INR 175.90 | INR 170.50 | 7.20K |
| 2026-07-03 | INR 174.15 | +0.66% | INR 173.00 | INR 179.95 | INR 169.30 | 13.60K |
| 2026-07-02 | INR 173.00 | +1.47% | INR 171.25 | INR 173.00 | INR 170.50 | 8.40K |
| 2026-07-01 | INR 170.50 | 0.00% | INR 168.80 | INR 174.95 | INR 168.80 | 8.00K |
| 2026-06-30 | INR 170.50 | -0.35% | INR 171.00 | INR 174.65 | INR 170.00 | 10.40K |
| 2026-06-29 | INR 171.10 | -0.26% | INR 172.00 | INR 175.35 | INR 171.00 | 10.40K |
| 2026-06-26 | INR 171.55 | 0.00% | INR 171.55 | INR 171.55 | INR 171.55 | 0 |
| 2026-06-25 | INR 171.55 | +0.29% | INR 171.20 | INR 172.00 | INR 171.00 | 6.00K |
| 2026-06-24 | INR 171.05 | -0.87% | INR 173.00 | INR 173.00 | INR 168.10 | 8.00K |
| 2026-06-23 | INR 172.55 | -0.17% | INR 170.15 | INR 173.00 | INR 170.00 | 9.20K |
| 2026-06-22 | INR 172.85 | +0.49% | INR 172.00 | INR 175.75 | INR 172.00 | 16.00K |
| 2026-06-19 | INR 172.00 | -2.82% | INR 176.40 | INR 176.40 | INR 170.00 | 10.80K |
| 2026-06-18 | INR 177.00 | +1.87% | INR 174.00 | INR 177.00 | INR 174.00 | 3.20K |
| 2026-06-17 | INR 173.75 | -0.94% | INR 175.10 | INR 178.00 | INR 173.20 | 8.00K |
| 2026-06-16 | INR 175.40 | +1.45% | INR 180.00 | INR 180.00 | INR 173.90 | 6.80K |
| 2026-06-15 | INR 172.90 | -0.66% | INR 174.05 | INR 176.00 | INR 172.80 | 18.00K |
| 2026-06-12 | INR 174.05 | +0.03% | INR 174.20 | INR 178.40 | INR 171.65 | 12.80K |
| 2026-06-11 | INR 174.00 | -1.11% | INR 175.95 | INR 176.00 | INR 172.05 | 4.00K |
| 2026-06-10 | INR 175.95 | -5.81% | INR 181.00 | INR 181.00 | INR 175.50 | 4.40K |
| 2026-06-09 | INR 186.80 | +4.65% | INR 178.45 | INR 186.80 | INR 178.45 | 2.40K |
| 2026-06-08 | INR 178.50 | -0.34% | INR 179.10 | INR 179.10 | INR 176.00 | 4.80K |
| 2026-06-05 | INR 179.10 | -1.59% | INR 184.00 | INR 185.00 | INR 178.90 | 4.00K |
| 2026-06-04 | INR 182.00 | -1.06% | INR 188.20 | INR 188.40 | INR 182.00 | 17.20K |
| 2026-06-03 | INR 183.95 | +4.22% | INR 175.00 | INR 184.00 | INR 175.00 | 10.80K |
| 2026-06-02 | INR 176.50 | -5.06% | INR 186.80 | INR 186.80 | INR 175.00 | 16.00K |
| 2026-06-01 | INR 185.90 | -1.01% | INR 187.80 | INR 187.80 | INR 181.45 | 7.20K |
| 2026-05-29 | INR 187.80 | -3.42% | INR 195.00 | INR 195.00 | INR 186.55 | 18.00K |
| 2026-05-28 | INR 194.45 | 0.00% | INR 194.45 | INR 194.45 | INR 194.45 | 0 |